股票概览
5.78
0%
0
5.79
开盘价
5.88
最高价
5.77
最低价
503,383
成交量
数据更新至: 2025-02-28
技术指标
5.79
MA5 (5日均线)
5.73
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 | 5.79 | 5.88 | 5.77 | 5.78 | 0% | 503,383 | 293,221,854 |
| 2025-02-27 | 5.8 | 5.81 | 5.7 | 5.78 | -0.52% | 333,187 | 191,671,905 |
| 2025-02-26 | 5.76 | 5.83 | 5.76 | 5.81 | +0.87% | 331,555 | 192,281,003 |
| 2025-02-25 | 5.81 | 5.84 | 5.74 | 5.76 | -1.2% | 315,712 | 182,847,542 |
| 2025-02-24 | 5.71 | 5.86 | 5.7 | 5.83 | +2.46% | 496,151 | 288,500,058 |
| 2025-02-21 | 5.64 | 5.72 | 5.56 | 5.69 | +1.07% | 412,266 | 233,005,729 |
| 2025-02-20 | 5.7 | 5.72 | 5.6 | 5.63 | -1.4% | 284,360 | 160,086,959 |
| 2025-02-19 | 5.61 | 5.74 | 5.61 | 5.71 | +1.42% | 279,399 | 159,269,557 |
| 2025-02-18 | 5.69 | 5.75 | 5.61 | 5.63 | -1.05% | 291,578 | 165,886,726 |
| 2025-02-17 | 5.7 | 5.73 | 5.65 | 5.69 | 0% | 242,894 | 138,311,754 |
| 2025-02-14 | 5.71 | 5.72 | 5.65 | 5.69 | 0% | 229,939 | 130,789,443 |
| 2025-02-13 | 5.75 | 5.79 | 5.69 | 5.69 | -1.04% | 220,219 | 126,059,594 |
| 2025-02-12 | 5.78 | 5.8 | 5.71 | 5.75 | -0.17% | 226,074 | 130,054,232 |
| 2025-02-11 | 5.85 | 5.86 | 5.75 | 5.76 | -1.2% | 233,177 | 134,855,317 |
| 2025-02-10 | 5.81 | 5.87 | 5.8 | 5.83 | +0.52% | 275,382 | 160,839,908 |
| 2025-02-07 | 5.77 | 5.88 | 5.74 | 5.8 | +0.69% | 319,491 | 185,764,968 |
| 2025-02-06 | 5.69 | 5.78 | 5.64 | 5.76 | +1.05% | 300,244 | 171,642,808 |
| 2025-02-05 | 5.84 | 5.84 | 5.67 | 5.7 | -1.89% | 317,425 | 181,208,051 |
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：