股票概览
5.32
+0.19%
+0.01
5.3
开盘价
5.35
最高价
5.3
最低价
1,656,032
成交量
数据更新至: 2025-02-28
技术指标
5.30
MA5 (5日均线)
5.35
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 | 5.3 | 5.35 | 5.3 | 5.32 | +0.19% | 1,656,032 | 880,525,621 |
| 2025-02-27 | 5.28 | 5.33 | 5.23 | 5.31 | +0.57% | 1,661,304 | 878,167,644 |
| 2025-02-26 | 5.26 | 5.34 | 5.26 | 5.28 | +0.38% | 1,733,718 | 917,097,754 |
| 2025-02-25 | 5.31 | 5.32 | 5.25 | 5.26 | -0.94% | 1,346,533 | 710,762,976 |
| 2025-02-24 | 5.34 | 5.37 | 5.3 | 5.31 | -0.75% | 1,740,613 | 926,256,224 |
| 2025-02-21 | 5.44 | 5.45 | 5.32 | 5.35 | -1.47% | 1,876,515 | 1,004,966,424 |
| 2025-02-20 | 5.44 | 5.46 | 5.4 | 5.43 | -0.18% | 1,226,662 | 666,771,020 |
| 2025-02-19 | 5.46 | 5.49 | 5.42 | 5.44 | -0.73% | 1,643,187 | 895,645,524 |
| 2025-02-18 | 5.35 | 5.5 | 5.35 | 5.48 | +2.24% | 2,791,490 | 1,517,199,091 |
| 2025-02-17 | 5.26 | 5.37 | 5.24 | 5.36 | +1.9% | 2,676,473 | 1,417,692,356 |
| 2025-02-14 | 5.28 | 5.31 | 5.24 | 5.26 | -0.38% | 1,786,371 | 941,482,633 |
| 2025-02-13 | 5.27 | 5.31 | 5.25 | 5.28 | +0.19% | 2,319,858 | 1,225,995,017 |
| 2025-02-12 | 5.27 | 5.28 | 5.21 | 5.27 | 0% | 2,192,948 | 1,152,033,047 |
| 2025-02-11 | 5.26 | 5.31 | 5.24 | 5.27 | +0.38% | 2,036,648 | 1,073,288,463 |
| 2025-02-10 | 5.23 | 5.28 | 5.22 | 5.25 | 0% | 1,312,275 | 689,798,554 |
| 2025-02-07 | 5.26 | 5.27 | 5.22 | 5.25 | -0.38% | 1,575,808 | 826,546,308 |
| 2025-02-06 | 5.27 | 5.32 | 5.23 | 5.27 | -0.19% | 1,338,404 | 703,996,345 |
| 2025-02-05 | 5.4 | 5.41 | 5.26 | 5.28 | -2.4% | 1,762,500 | 934,879,698 |
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：