股票概览
5.4
-3.4%
-0.19
5.58
开盘价
5.59
最高价
5.37
最低价
148,371
成交量
数据更新至: 2025-02-28
技术指标
5.52
MA5 (5日均线)
5.49
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 | 5.58 | 5.59 | 5.37 | 5.4 | -3.4% | 148,371 | 80,994,124 |
| 2025-02-27 | 5.61 | 5.66 | 5.52 | 5.59 | -0.36% | 170,898 | 95,462,926 |
| 2025-02-26 | 5.5 | 5.64 | 5.49 | 5.61 | +1.81% | 200,410 | 112,190,065 |
| 2025-02-25 | 5.48 | 5.56 | 5.44 | 5.51 | 0% | 154,935 | 85,369,463 |
| 2025-02-24 | 5.5 | 5.56 | 5.46 | 5.51 | +0.18% | 148,891 | 82,149,240 |
| 2025-02-21 | 5.48 | 5.53 | 5.44 | 5.5 | +0.55% | 159,534 | 87,558,835 |
| 2025-02-20 | 5.47 | 5.48 | 5.38 | 5.47 | -0.18% | 135,714 | 73,783,467 |
| 2025-02-19 | 5.36 | 5.48 | 5.35 | 5.48 | +1.67% | 126,382 | 68,866,116 |
| 2025-02-18 | 5.52 | 5.53 | 5.33 | 5.39 | -1.64% | 117,087 | 63,684,512 |
| 2025-02-17 | 5.45 | 5.49 | 5.39 | 5.48 | +0.92% | 137,096 | 74,755,529 |
| 2025-02-14 | 5.45 | 5.49 | 5.38 | 5.43 | -0.37% | 112,301 | 60,980,053 |
| 2025-02-13 | 5.57 | 5.57 | 5.45 | 5.45 | -2.15% | 125,152 | 68,879,099 |
| 2025-02-12 | 5.5 | 5.6 | 5.48 | 5.57 | +1.27% | 138,281 | 76,763,822 |
| 2025-02-11 | 5.53 | 5.55 | 5.44 | 5.5 | -0.54% | 106,981 | 58,599,456 |
| 2025-02-10 | 5.53 | 5.57 | 5.5 | 5.53 | -0.36% | 137,897 | 76,251,875 |
| 2025-02-07 | 5.52 | 5.58 | 5.48 | 5.55 | +0.18% | 170,218 | 94,422,899 |
| 2025-02-06 | 5.42 | 5.56 | 5.39 | 5.54 | +1.47% | 130,856 | 72,039,751 |
| 2025-02-05 | 5.39 | 5.46 | 5.35 | 5.46 | +3.02% | 136,749 | 74,181,914 |
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：