股票概览
5.98
-7.43%
-0.48
6.37
开盘价
6.39
最高价
5.92
最低价
404,401
成交量
数据更新至: 2025-02-28
技术指标
6.01
MA5 (5日均线)
6.04
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 | 6.37 | 6.39 | 5.92 | 5.98 | -7.43% | 404,401 | 249,170,159 |
| 2025-02-27 | 5.91 | 6.46 | 5.91 | 6.46 | +10.05% | 122,569 | 78,360,355 |
| 2025-02-26 | 5.87 | 5.95 | 5.81 | 5.87 | +1.03% | 89,510 | 52,508,404 |
| 2025-02-25 | 5.87 | 5.88 | 5.79 | 5.81 | -1.86% | 92,278 | 53,814,052 |
| 2025-02-24 | 5.87 | 5.97 | 5.79 | 5.92 | +0.34% | 106,470 | 62,706,592 |
| 2025-02-21 | 5.99 | 6.06 | 5.81 | 5.9 | -1.34% | 150,680 | 88,455,668 |
| 2025-02-20 | 6.04 | 6.12 | 5.93 | 5.98 | -1.48% | 125,043 | 74,970,947 |
| 2025-02-19 | 6.06 | 6.13 | 6.02 | 6.07 | +0.17% | 110,511 | 67,031,501 |
| 2025-02-18 | 6.38 | 6.4 | 6.03 | 6.06 | -5.02% | 168,793 | 104,943,638 |
| 2025-02-17 | 6.05 | 6.49 | 6.03 | 6.38 | +4.76% | 249,207 | 156,329,605 |
| 2025-02-14 | 6.2 | 6.2 | 6.03 | 6.09 | -1.93% | 137,432 | 83,626,052 |
| 2025-02-13 | 6.31 | 6.4 | 6.2 | 6.21 | -1.11% | 138,792 | 87,116,792 |
| 2025-02-12 | 6.2 | 6.28 | 6.12 | 6.28 | +1.29% | 139,541 | 86,655,930 |
| 2025-02-11 | 6.33 | 6.44 | 6.16 | 6.2 | -2.05% | 142,956 | 88,903,988 |
| 2025-02-10 | 6.01 | 6.35 | 6.01 | 6.33 | +5.32% | 244,383 | 151,267,642 |
| 2025-02-07 | 5.97 | 6.15 | 5.92 | 6.01 | +0.33% | 190,978 | 115,318,496 |
| 2025-02-06 | 5.91 | 5.99 | 5.75 | 5.99 | +0.5% | 161,042 | 94,745,893 |
| 2025-02-05 | 5.9 | 6.09 | 5.89 | 5.96 | 0% | 111,328 | 66,495,291 |
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：