股票概览
5.76
-3.03%
-0.18
5.91
开盘价
5.93
最高价
5.74
最低价
109,812
成交量
数据更新至: 2025-02-28
技术指标
5.90
MA5 (5日均线)
5.95
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 | 5.91 | 5.93 | 5.74 | 5.76 | -3.03% | 109,812 | 63,963,941 |
| 2025-02-27 | 5.92 | 5.97 | 5.84 | 5.94 | +0.34% | 129,058 | 76,259,887 |
| 2025-02-26 | 5.91 | 5.95 | 5.9 | 5.92 | +0.17% | 94,961 | 56,169,212 |
| 2025-02-25 | 5.97 | 6 | 5.89 | 5.91 | -1.34% | 95,705 | 56,763,067 |
| 2025-02-24 | 5.99 | 6.02 | 5.92 | 5.99 | 0% | 92,555 | 55,239,763 |
| 2025-02-21 | 6.01 | 6.06 | 5.91 | 5.99 | -0.5% | 129,545 | 77,245,608 |
| 2025-02-20 | 5.95 | 6.09 | 5.93 | 6.02 | +1.18% | 118,577 | 71,547,983 |
| 2025-02-19 | 5.86 | 5.95 | 5.86 | 5.95 | +1.54% | 109,640 | 64,657,076 |
| 2025-02-18 | 6.13 | 6.14 | 5.85 | 5.86 | -4.25% | 165,885 | 99,086,186 |
| 2025-02-17 | 6.06 | 6.16 | 6.06 | 6.12 | +1.16% | 138,897 | 84,904,035 |
| 2025-02-14 | 6.02 | 6.11 | 6 | 6.05 | +0.5% | 112,951 | 68,409,339 |
| 2025-02-13 | 6.07 | 6.09 | 6 | 6.02 | -0.82% | 101,765 | 61,407,082 |
| 2025-02-12 | 6.09 | 6.11 | 5.99 | 6.07 | -0.33% | 144,079 | 87,247,625 |
| 2025-02-11 | 6.21 | 6.21 | 6.06 | 6.09 | -1.93% | 144,886 | 88,334,636 |
| 2025-02-10 | 6.06 | 6.22 | 6.06 | 6.21 | +2.48% | 182,094 | 112,232,832 |
| 2025-02-07 | 5.95 | 6.12 | 5.94 | 6.06 | +1% | 181,368 | 109,724,613 |
| 2025-02-06 | 5.95 | 6 | 5.86 | 6 | +0.84% | 131,680 | 78,100,348 |
| 2025-02-05 | 5.89 | 5.97 | 5.89 | 5.95 | +1.36% | 101,877 | 60,462,576 |
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：