股票概览
5.63
-1.92%
-0.11
5.71
开盘价
5.75
最高价
5.61
最低价
20,183
成交量
数据更新至: 2025-02-28
技术指标
5.71
MA5 (5日均线)
5.71
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 | 5.71 | 5.75 | 5.61 | 5.63 | -1.92% | 20,183 | 11,477,885 |
| 2025-02-27 | 5.76 | 5.78 | 5.64 | 5.74 | +0.17% | 21,853 | 12,490,237 |
| 2025-02-26 | 5.68 | 5.76 | 5.67 | 5.73 | +0.88% | 19,839 | 11,375,349 |
| 2025-02-25 | 5.73 | 5.77 | 5.67 | 5.68 | -1.22% | 18,521 | 10,589,638 |
| 2025-02-24 | 5.75 | 5.83 | 5.69 | 5.75 | 0% | 23,158 | 13,339,203 |
| 2025-02-21 | 5.75 | 5.78 | 5.66 | 5.75 | +0.17% | 17,664 | 10,102,610 |
| 2025-02-20 | 5.73 | 5.79 | 5.63 | 5.74 | +0.17% | 17,735 | 10,165,719 |
| 2025-02-19 | 5.6 | 5.73 | 5.51 | 5.73 | +2.32% | 19,040 | 10,817,665 |
| 2025-02-18 | 5.68 | 5.76 | 5.59 | 5.6 | -1.75% | 23,925 | 13,513,323 |
| 2025-02-17 | 5.56 | 5.74 | 5.56 | 5.7 | +1.79% | 20,577 | 11,702,493 |
| 2025-02-14 | 5.58 | 5.66 | 5.53 | 5.6 | +0.9% | 15,935 | 8,953,695 |
| 2025-02-13 | 5.62 | 5.66 | 5.51 | 5.55 | -1.42% | 14,528 | 8,121,997 |
| 2025-02-12 | 5.66 | 5.72 | 5.59 | 5.63 | -0.35% | 21,587 | 12,153,149 |
| 2025-02-11 | 5.73 | 5.74 | 5.62 | 5.65 | -1.57% | 15,368 | 8,700,370 |
| 2025-02-10 | 5.68 | 5.76 | 5.58 | 5.74 | +2.32% | 22,577 | 12,883,010 |
| 2025-02-07 | 5.53 | 5.64 | 5.45 | 5.61 | +2.56% | 21,256 | 11,839,459 |
| 2025-02-06 | 5.46 | 5.5 | 5.37 | 5.47 | +1.11% | 17,900 | 9,744,056 |
| 2025-02-05 | 5.37 | 5.42 | 5.33 | 5.41 | +0.74% | 12,282 | 6,609,901 |
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：