股票概览
5.54
-0.54%
-0.03
5.56
开盘价
5.63
最高价
5.52
最低价
64,783
成交量
数据更新至: 2025-02-28
技术指标
5.56
MA5 (5日均线)
5.54
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 | 5.56 | 5.63 | 5.52 | 5.54 | -0.54% | 64,783 | 36,072,306 |
| 2025-02-27 | 5.6 | 5.64 | 5.52 | 5.57 | -0.54% | 54,974 | 30,585,653 |
| 2025-02-26 | 5.54 | 5.63 | 5.53 | 5.6 | +1.82% | 59,366 | 33,171,495 |
| 2025-02-25 | 5.58 | 5.58 | 5.48 | 5.5 | -1.79% | 62,485 | 34,569,532 |
| 2025-02-24 | 5.5 | 5.61 | 5.45 | 5.6 | +2% | 77,436 | 43,056,090 |
| 2025-02-21 | 5.52 | 5.53 | 5.45 | 5.49 | -0.18% | 59,113 | 32,458,875 |
| 2025-02-20 | 5.53 | 5.54 | 5.47 | 5.5 | -0.72% | 52,134 | 28,717,289 |
| 2025-02-19 | 5.49 | 5.56 | 5.46 | 5.54 | +0.73% | 56,299 | 31,069,942 |
| 2025-02-18 | 5.58 | 5.58 | 5.46 | 5.5 | -1.43% | 71,498 | 39,502,889 |
| 2025-02-17 | 5.61 | 5.63 | 5.54 | 5.58 | -0.18% | 62,715 | 35,034,110 |
| 2025-02-14 | 5.62 | 5.64 | 5.52 | 5.59 | -0.18% | 60,837 | 33,980,239 |
| 2025-02-13 | 5.67 | 5.71 | 5.59 | 5.6 | -1.06% | 68,290 | 38,450,955 |
| 2025-02-12 | 5.66 | 5.75 | 5.62 | 5.66 | +0.71% | 91,916 | 52,171,161 |
| 2025-02-11 | 5.52 | 5.74 | 5.49 | 5.62 | +2% | 149,397 | 83,954,868 |
| 2025-02-10 | 5.41 | 5.54 | 5.41 | 5.51 | +1.85% | 124,766 | 68,488,591 |
| 2025-02-07 | 5.31 | 5.45 | 5.28 | 5.41 | +2.08% | 89,121 | 47,959,216 |
| 2025-02-06 | 5.27 | 5.32 | 5.24 | 5.3 | +0.57% | 69,699 | 36,780,138 |
| 2025-02-05 | 5.36 | 5.36 | 5.23 | 5.27 | -0.75% | 74,957 | 39,692,218 |
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：