股票概览
5.74
-0.86%
-0.05
5.78
开盘价
5.81
最高价
5.73
最低价
317,527
成交量
数据更新至: 2025-02-28
技术指标
5.77
MA5 (5日均线)
5.80
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 | 5.78 | 5.81 | 5.73 | 5.74 | -0.86% | 317,527 | 183,098,134 |
| 2025-02-27 | 5.78 | 5.8 | 5.76 | 5.79 | 0% | 241,510 | 139,585,969 |
| 2025-02-26 | 5.73 | 5.8 | 5.73 | 5.79 | +1.05% | 268,349 | 154,992,517 |
| 2025-02-25 | 5.78 | 5.79 | 5.72 | 5.73 | -1.04% | 300,000 | 172,556,348 |
| 2025-02-24 | 5.79 | 5.82 | 5.77 | 5.79 | -0.17% | 265,349 | 153,850,955 |
| 2025-02-21 | 5.83 | 5.84 | 5.77 | 5.8 | -0.51% | 359,258 | 208,262,659 |
| 2025-02-20 | 5.84 | 5.85 | 5.82 | 5.83 | -0.17% | 232,305 | 135,473,250 |
| 2025-02-19 | 5.86 | 5.89 | 5.83 | 5.84 | -0.51% | 360,623 | 211,229,769 |
| 2025-02-18 | 5.83 | 5.93 | 5.83 | 5.87 | +0.69% | 614,480 | 361,460,066 |
| 2025-02-17 | 5.85 | 5.86 | 5.81 | 5.83 | -0.34% | 280,771 | 163,763,752 |
| 2025-02-14 | 5.85 | 5.86 | 5.81 | 5.85 | 0% | 267,799 | 156,167,266 |
| 2025-02-13 | 5.85 | 5.88 | 5.84 | 5.85 | -0.17% | 297,545 | 174,344,607 |
| 2025-02-12 | 5.85 | 5.87 | 5.83 | 5.86 | +0.17% | 256,987 | 150,243,321 |
| 2025-02-11 | 5.85 | 5.87 | 5.84 | 5.85 | +0.17% | 294,346 | 172,316,893 |
| 2025-02-10 | 5.85 | 5.87 | 5.83 | 5.84 | 0% | 317,481 | 185,704,501 |
| 2025-02-07 | 5.82 | 5.87 | 5.8 | 5.84 | +0.17% | 393,493 | 229,984,116 |
| 2025-02-06 | 5.83 | 5.86 | 5.78 | 5.83 | -0.17% | 331,636 | 193,046,427 |
| 2025-02-05 | 5.92 | 5.93 | 5.81 | 5.84 | -1.02% | 359,455 | 210,379,355 |
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：