股票概览
5.62
-1.92%
-0.11
5.72
开盘价
5.72
最高价
5.62
最低价
173,711
成交量
数据更新至: 2025-02-28
技术指标
5.67
MA5 (5日均线)
5.74
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 | 5.72 | 5.62 | 5.62 | -1.92% | 173,711 | 98,387,178 |
| 2025-02-27 | 5.66 | 5.73 | 5.61 | 5.73 | +1.06% | 199,004 | 112,860,824 |
| 2025-02-26 | 5.62 | 5.69 | 5.62 | 5.67 | +1.07% | 141,767 | 80,113,827 |
| 2025-02-25 | 5.71 | 5.72 | 5.6 | 5.61 | -2.09% | 226,382 | 127,912,789 |
| 2025-02-24 | 5.71 | 5.78 | 5.7 | 5.73 | -0.35% | 180,938 | 103,740,150 |
| 2025-02-21 | 5.81 | 5.82 | 5.72 | 5.75 | -0.69% | 207,991 | 119,578,304 |
| 2025-02-20 | 5.79 | 5.84 | 5.73 | 5.79 | 0% | 178,587 | 103,509,628 |
| 2025-02-19 | 5.78 | 5.8 | 5.74 | 5.79 | +0.17% | 144,440 | 83,409,598 |
| 2025-02-18 | 5.91 | 5.91 | 5.75 | 5.78 | -2.2% | 227,857 | 132,618,578 |
| 2025-02-17 | 5.89 | 5.95 | 5.87 | 5.91 | +0.68% | 199,462 | 117,846,093 |
| 2025-02-14 | 5.87 | 5.91 | 5.84 | 5.87 | -0.34% | 147,950 | 86,912,093 |
| 2025-02-13 | 5.94 | 5.95 | 5.87 | 5.89 | -0.67% | 194,071 | 114,672,728 |
| 2025-02-12 | 5.95 | 6 | 5.88 | 5.93 | -0.84% | 205,137 | 121,481,932 |
| 2025-02-11 | 6.04 | 6.05 | 5.89 | 5.98 | -0.99% | 195,018 | 116,039,801 |
| 2025-02-10 | 6.06 | 6.08 | 6 | 6.04 | +0.17% | 179,412 | 108,193,009 |
| 2025-02-07 | 5.95 | 6.06 | 5.92 | 6.03 | +1.52% | 223,119 | 134,033,690 |
| 2025-02-06 | 5.9 | 5.95 | 5.83 | 5.94 | +1.19% | 229,776 | 135,513,953 |
| 2025-02-05 | 6.15 | 6.16 | 5.82 | 5.87 | -4.08% | 347,272 | 206,609,526 |
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：