股票概览
5.47
-0.18%
-0.01
5.47
开盘价
5.54
最高价
5.46
最低价
1,362,049
成交量
数据更新至: 2025-02-28
技术指标
5.49
MA5 (5日均线)
5.55
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 | 5.47 | 5.54 | 5.46 | 5.47 | -0.18% | 1,362,049 | 749,217,050 |
| 2025-02-27 | 5.48 | 5.5 | 5.44 | 5.48 | -0.18% | 1,060,484 | 579,940,397 |
| 2025-02-26 | 5.48 | 5.51 | 5.46 | 5.49 | +0.37% | 819,953 | 449,433,955 |
| 2025-02-25 | 5.51 | 5.52 | 5.45 | 5.47 | -1.08% | 1,301,354 | 713,235,835 |
| 2025-02-24 | 5.56 | 5.61 | 5.51 | 5.53 | -0.72% | 1,380,726 | 765,789,169 |
| 2025-02-21 | 5.59 | 5.62 | 5.54 | 5.57 | -0.18% | 1,124,691 | 626,536,602 |
| 2025-02-20 | 5.63 | 5.64 | 5.57 | 5.58 | -0.89% | 979,770 | 547,362,468 |
| 2025-02-19 | 5.63 | 5.67 | 5.6 | 5.63 | +0.18% | 847,881 | 478,169,985 |
| 2025-02-18 | 5.64 | 5.7 | 5.61 | 5.62 | -0.53% | 1,206,673 | 682,972,498 |
| 2025-02-17 | 5.66 | 5.67 | 5.6 | 5.65 | -0.35% | 1,056,567 | 594,682,198 |
| 2025-02-14 | 5.6 | 5.67 | 5.57 | 5.67 | +1.43% | 1,163,843 | 654,505,922 |
| 2025-02-13 | 5.6 | 5.63 | 5.58 | 5.59 | -0.18% | 882,322 | 494,326,758 |
| 2025-02-12 | 5.57 | 5.62 | 5.56 | 5.6 | +0.9% | 853,670 | 476,677,581 |
| 2025-02-11 | 5.67 | 5.68 | 5.55 | 5.55 | -1.94% | 1,394,076 | 779,020,119 |
| 2025-02-10 | 5.65 | 5.7 | 5.64 | 5.66 | +0.18% | 904,681 | 512,901,855 |
| 2025-02-07 | 5.61 | 5.67 | 5.57 | 5.65 | +0.89% | 1,197,218 | 673,876,462 |
| 2025-02-06 | 5.61 | 5.64 | 5.57 | 5.6 | 0% | 1,110,911 | 622,592,300 |
| 2025-02-05 | 5.72 | 5.73 | 5.59 | 5.6 | -1.75% | 1,167,603 | 656,787,719 |
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：