股票概览
5.83
-1.52%
-0.09
5.9
开盘价
5.97
最高价
5.81
最低价
257,565
成交量
数据更新至: 2025-02-28
技术指标
5.81
MA5 (5日均线)
5.72
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 5.9 | 5.97 | 5.81 | 5.83 | -1.52% | 257,565 | 151,845,121 |
| 2025-02-27 | 5.86 | 5.94 | 5.81 | 5.92 | +1.2% | 308,003 | 180,991,259 |
| 2025-02-26 | 5.71 | 5.87 | 5.71 | 5.85 | +2.63% | 295,644 | 172,266,254 |
| 2025-02-25 | 5.72 | 5.76 | 5.66 | 5.7 | -0.7% | 173,035 | 98,905,303 |
| 2025-02-24 | 5.65 | 5.76 | 5.63 | 5.74 | +1.59% | 266,956 | 152,809,655 |
| 2025-02-21 | 5.63 | 5.7 | 5.61 | 5.65 | +0.36% | 233,238 | 131,653,573 |
| 2025-02-20 | 5.65 | 5.66 | 5.59 | 5.63 | -0.53% | 179,536 | 100,943,499 |
| 2025-02-19 | 5.57 | 5.72 | 5.57 | 5.66 | +1.25% | 197,660 | 111,650,401 |
| 2025-02-18 | 5.62 | 5.68 | 5.57 | 5.59 | -0.71% | 190,432 | 107,027,956 |
| 2025-02-17 | 5.66 | 5.69 | 5.56 | 5.63 | -1.05% | 287,791 | 161,562,053 |
| 2025-02-14 | 5.75 | 5.79 | 5.66 | 5.69 | -1.04% | 194,014 | 110,562,221 |
| 2025-02-13 | 5.8 | 5.86 | 5.74 | 5.75 | -0.69% | 159,217 | 92,420,936 |
| 2025-02-12 | 5.75 | 5.8 | 5.72 | 5.79 | +0.35% | 132,340 | 76,235,308 |
| 2025-02-11 | 5.89 | 5.89 | 5.74 | 5.77 | -2.04% | 189,354 | 109,646,067 |
| 2025-02-10 | 5.96 | 5.96 | 5.86 | 5.89 | -1.34% | 200,952 | 118,463,674 |
| 2025-02-07 | 5.7 | 5.97 | 5.7 | 5.97 | +3.83% | 396,571 | 233,410,337 |
| 2025-02-06 | 5.61 | 5.75 | 5.53 | 5.75 | +1.95% | 206,354 | 116,769,658 |
| 2025-02-05 | 5.73 | 5.75 | 5.6 | 5.64 | -1.23% | 129,561 | 73,279,095 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：