股票概览
5.4
-0.55%
-0.03
5.42
开盘价
5.47
最高价
5.4
最低价
2,044,790
成交量
数据更新至: 2025-02-28
技术指标
5.40
MA5 (5日均线)
5.46
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 | 5.42 | 5.47 | 5.4 | 5.4 | -0.55% | 2,044,790 | 1,109,711,951 |
| 2025-02-27 | 5.4 | 5.45 | 5.34 | 5.43 | +0.37% | 2,189,283 | 1,182,443,824 |
| 2025-02-26 | 5.35 | 5.42 | 5.34 | 5.41 | +0.93% | 1,765,463 | 951,466,564 |
| 2025-02-25 | 5.42 | 5.44 | 5.33 | 5.36 | -0.92% | 2,524,359 | 1,357,824,106 |
| 2025-02-24 | 5.46 | 5.5 | 5.39 | 5.41 | -0.92% | 2,376,969 | 1,289,430,564 |
| 2025-02-21 | 5.55 | 5.56 | 5.45 | 5.46 | -1.62% | 2,451,668 | 1,345,156,203 |
| 2025-02-20 | 5.52 | 5.58 | 5.51 | 5.55 | +0.36% | 1,457,962 | 808,603,895 |
| 2025-02-19 | 5.53 | 5.6 | 5.51 | 5.53 | -0.54% | 1,733,476 | 961,684,210 |
| 2025-02-18 | 5.42 | 5.58 | 5.42 | 5.56 | +2.21% | 2,491,191 | 1,377,286,414 |
| 2025-02-17 | 5.42 | 5.45 | 5.36 | 5.44 | +0.55% | 1,514,834 | 819,627,891 |
| 2025-02-14 | 5.41 | 5.43 | 5.36 | 5.41 | 0% | 1,504,288 | 811,801,729 |
| 2025-02-13 | 5.38 | 5.44 | 5.37 | 5.41 | +0.19% | 1,480,431 | 801,689,859 |
| 2025-02-12 | 5.38 | 5.42 | 5.33 | 5.4 | +0.37% | 1,508,452 | 811,151,574 |
| 2025-02-11 | 5.28 | 5.38 | 5.27 | 5.38 | +2.09% | 2,077,215 | 1,111,412,193 |
| 2025-02-10 | 5.27 | 5.31 | 5.25 | 5.27 | -0.19% | 1,531,866 | 809,848,899 |
| 2025-02-07 | 5.3 | 5.3 | 5.24 | 5.28 | -0.38% | 2,014,060 | 1,061,023,060 |
| 2025-02-06 | 5.33 | 5.36 | 5.27 | 5.3 | -0.38% | 1,633,365 | 865,776,150 |
| 2025-02-05 | 5.46 | 5.47 | 5.31 | 5.32 | -2.39% | 2,155,638 | 1,154,361,663 |
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：