股票概览
5.36
-2.37%
-0.13
5.47
开盘价
5.5
最高价
5.36
最低价
80,864
成交量
数据更新至: 2025-02-28
技术指标
5.43
MA5 (5日均线)
5.37
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 | 5.47 | 5.5 | 5.36 | 5.36 | -2.37% | 80,864 | 43,911,919 |
| 2025-02-27 | 5.59 | 5.61 | 5.43 | 5.49 | -1.96% | 110,301 | 60,468,724 |
| 2025-02-26 | 5.33 | 5.63 | 5.33 | 5.6 | +5.26% | 187,092 | 102,993,872 |
| 2025-02-25 | 5.35 | 5.37 | 5.31 | 5.32 | -0.93% | 55,275 | 29,489,894 |
| 2025-02-24 | 5.32 | 5.41 | 5.31 | 5.37 | +1.13% | 70,733 | 37,997,237 |
| 2025-02-21 | 5.37 | 5.37 | 5.27 | 5.31 | -0.75% | 58,266 | 30,934,827 |
| 2025-02-20 | 5.28 | 5.36 | 5.26 | 5.35 | +1.33% | 59,706 | 31,712,364 |
| 2025-02-19 | 5.25 | 5.3 | 5.24 | 5.28 | 0% | 64,235 | 33,840,794 |
| 2025-02-18 | 5.39 | 5.4 | 5.27 | 5.28 | -1.86% | 68,079 | 36,342,213 |
| 2025-02-17 | 5.34 | 5.4 | 5.31 | 5.38 | +0.94% | 59,849 | 32,073,092 |
| 2025-02-14 | 5.43 | 5.44 | 5.3 | 5.33 | -1.84% | 104,750 | 56,098,993 |
| 2025-02-13 | 5.42 | 5.48 | 5.42 | 5.43 | 0% | 65,608 | 35,787,324 |
| 2025-02-12 | 5.44 | 5.47 | 5.4 | 5.43 | -0.18% | 58,023 | 31,503,500 |
| 2025-02-11 | 5.48 | 5.5 | 5.39 | 5.44 | -1.09% | 73,834 | 40,095,593 |
| 2025-02-10 | 5.47 | 5.53 | 5.4 | 5.5 | +0.36% | 102,436 | 55,815,202 |
| 2025-02-07 | 5.33 | 5.53 | 5.32 | 5.48 | +2.43% | 117,526 | 63,889,337 |
| 2025-02-06 | 5.3 | 5.35 | 5.24 | 5.35 | +0.56% | 81,765 | 43,286,388 |
| 2025-02-05 | 5.37 | 5.42 | 5.29 | 5.32 | -0.75% | 65,389 | 34,816,789 |
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：