股票概览
5.48
-0.54%
-0.03
5.5
开盘价
5.54
最高价
5.48
最低价
2,335,558
成交量
数据更新至: 2025-02-28
技术指标
5.50
MA5 (5日均线)
5.50
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 | 5.5 | 5.54 | 5.48 | 5.48 | -0.54% | 2,335,558 | 1,285,028,522 |
| 2025-02-27 | 5.53 | 5.55 | 5.48 | 5.51 | -0.36% | 2,086,834 | 1,148,580,695 |
| 2025-02-26 | 5.46 | 5.64 | 5.46 | 5.53 | +1.28% | 3,452,553 | 1,919,109,468 |
| 2025-02-25 | 5.53 | 5.58 | 5.45 | 5.46 | -1.27% | 2,820,701 | 1,554,637,392 |
| 2025-02-24 | 5.4 | 5.59 | 5.38 | 5.53 | +2.6% | 4,243,484 | 2,341,754,048 |
| 2025-02-21 | 5.48 | 5.49 | 5.38 | 5.39 | -1.82% | 3,018,672 | 1,637,305,924 |
| 2025-02-20 | 5.53 | 5.53 | 5.41 | 5.49 | -0.9% | 3,122,753 | 1,706,099,536 |
| 2025-02-19 | 5.52 | 5.58 | 5.52 | 5.54 | +0.18% | 1,803,146 | 999,854,708 |
| 2025-02-18 | 5.54 | 5.6 | 5.51 | 5.53 | -0.18% | 2,268,984 | 1,260,564,488 |
| 2025-02-17 | 5.55 | 5.58 | 5.5 | 5.54 | 0% | 1,937,471 | 1,072,034,324 |
| 2025-02-14 | 5.54 | 5.55 | 5.48 | 5.54 | 0% | 1,594,756 | 880,299,264 |
| 2025-02-13 | 5.51 | 5.59 | 5.49 | 5.54 | +0.54% | 2,474,043 | 1,372,853,043 |
| 2025-02-12 | 5.5 | 5.51 | 5.44 | 5.51 | +0.36% | 1,806,490 | 988,876,065 |
| 2025-02-11 | 5.54 | 5.55 | 5.48 | 5.49 | -0.72% | 1,730,830 | 952,640,249 |
| 2025-02-10 | 5.52 | 5.57 | 5.51 | 5.53 | -0.18% | 1,592,811 | 883,853,814 |
| 2025-02-07 | 5.52 | 5.58 | 5.49 | 5.54 | +0.18% | 2,810,348 | 1,554,108,692 |
| 2025-02-06 | 5.51 | 5.53 | 5.45 | 5.53 | +0.36% | 1,722,009 | 946,835,366 |
| 2025-02-05 | 5.66 | 5.66 | 5.5 | 5.51 | -2.3% | 1,899,863 | 1,052,420,309 |
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：