股票概览
5.69
+0.18%
+0.01
5.72
开盘价
5.95
最高价
5.69
最低价
107,867
成交量
数据更新至: 2025-02-28
技术指标
5.61
MA5 (5日均线)
5.57
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 | 5.72 | 5.95 | 5.69 | 5.69 | +0.18% | 107,867 | 62,416,930 |
| 2025-02-27 | 5.7 | 5.72 | 5.6 | 5.68 | -0.35% | 68,240 | 38,583,498 |
| 2025-02-26 | 5.46 | 5.73 | 5.46 | 5.7 | +4.2% | 138,689 | 78,310,902 |
| 2025-02-25 | 5.46 | 5.56 | 5.44 | 5.47 | -0.55% | 78,175 | 43,026,433 |
| 2025-02-24 | 5.46 | 5.57 | 5.46 | 5.5 | +0.55% | 59,216 | 32,728,263 |
| 2025-02-21 | 5.54 | 5.57 | 5.46 | 5.47 | -1.26% | 66,942 | 36,775,203 |
| 2025-02-20 | 5.5 | 5.58 | 5.48 | 5.54 | +0.73% | 63,494 | 35,128,921 |
| 2025-02-19 | 5.5 | 5.52 | 5.44 | 5.5 | 0% | 54,378 | 29,813,476 |
| 2025-02-18 | 5.64 | 5.66 | 5.49 | 5.5 | -2.83% | 56,117 | 31,264,721 |
| 2025-02-17 | 5.62 | 5.67 | 5.58 | 5.66 | +0.53% | 51,343 | 28,867,096 |
| 2025-02-14 | 5.7 | 5.7 | 5.6 | 5.63 | -0.35% | 47,381 | 26,703,501 |
| 2025-02-13 | 5.71 | 5.74 | 5.65 | 5.65 | -1.05% | 51,212 | 29,145,479 |
| 2025-02-12 | 5.7 | 5.77 | 5.65 | 5.71 | +0.18% | 50,331 | 28,756,897 |
| 2025-02-11 | 5.71 | 5.79 | 5.61 | 5.7 | -0.18% | 63,875 | 36,288,808 |
| 2025-02-10 | 5.68 | 5.74 | 5.65 | 5.71 | +0.53% | 53,196 | 30,260,054 |
| 2025-02-07 | 5.58 | 5.72 | 5.55 | 5.68 | +1.79% | 77,574 | 43,776,164 |
| 2025-02-06 | 5.53 | 5.58 | 5.43 | 5.58 | +0.9% | 58,689 | 32,303,804 |
| 2025-02-05 | 5.56 | 5.62 | 5.48 | 5.53 | -0.9% | 64,161 | 35,512,123 |
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：