股票概览
5.2
-2.07%
-0.11
5.28
开盘价
5.31
最高价
5.19
最低价
33,440
成交量
数据更新至: 2025-02-28
技术指标
5.28
MA5 (5日均线)
5.28
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 | 5.28 | 5.31 | 5.19 | 5.2 | -2.07% | 33,440 | 17,557,251 |
| 2025-02-27 | 5.29 | 5.33 | 5.2 | 5.31 | +0.38% | 45,771 | 24,127,780 |
| 2025-02-26 | 5.26 | 5.34 | 5.26 | 5.29 | +0.57% | 41,872 | 22,179,051 |
| 2025-02-25 | 5.32 | 5.34 | 5.24 | 5.26 | -1.13% | 36,621 | 19,354,090 |
| 2025-02-24 | 5.28 | 5.35 | 5.26 | 5.32 | +0.76% | 49,101 | 26,108,089 |
| 2025-02-21 | 5.29 | 5.3 | 5.15 | 5.28 | +0.19% | 57,812 | 30,196,598 |
| 2025-02-20 | 5.28 | 5.32 | 5.26 | 5.27 | -0.38% | 49,426 | 26,147,008 |
| 2025-02-19 | 5.24 | 5.3 | 5.22 | 5.29 | +0.95% | 49,989 | 26,331,448 |
| 2025-02-18 | 5.32 | 5.33 | 5.21 | 5.24 | -1.32% | 55,413 | 29,214,847 |
| 2025-02-17 | 5.23 | 5.32 | 5.2 | 5.31 | +1.72% | 64,138 | 33,837,151 |
| 2025-02-14 | 5.22 | 5.23 | 5.16 | 5.22 | +0.38% | 52,459 | 27,291,314 |
| 2025-02-13 | 5.31 | 5.32 | 5.2 | 5.2 | -2.07% | 74,908 | 39,258,292 |
| 2025-02-12 | 5.26 | 5.34 | 5.23 | 5.31 | +0.95% | 104,365 | 55,185,696 |
| 2025-02-11 | 5.4 | 5.45 | 5.26 | 5.26 | -4.19% | 149,773 | 79,503,301 |
| 2025-02-10 | 5.42 | 5.58 | 5.34 | 5.49 | -3.35% | 249,047 | 135,039,955 |
| 2025-02-07 | 6.16 | 6.18 | 5.62 | 5.68 | +1.07% | 311,728 | 187,439,618 |
| 2025-02-06 | 5.11 | 5.62 | 5.06 | 5.62 | +9.98% | 95,237 | 52,212,037 |
| 2025-02-05 | 5.18 | 5.25 | 5.05 | 5.11 | -1.35% | 31,592 | 16,127,946 |
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：