股票概览
5.87
-1.01%
-0.06
5.9
开盘价
5.94
最高价
5.85
最低价
89,045
成交量
数据更新至: 2025-02-28
技术指标
5.93
MA5 (5日均线)
5.96
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 | 5.9 | 5.94 | 5.85 | 5.87 | -1.01% | 89,045 | 52,473,368 |
| 2025-02-27 | 5.98 | 6 | 5.88 | 5.93 | -0.84% | 89,553 | 53,043,411 |
| 2025-02-26 | 5.94 | 6 | 5.92 | 5.98 | +1.36% | 107,701 | 64,228,845 |
| 2025-02-25 | 5.93 | 5.95 | 5.88 | 5.9 | -1.01% | 75,963 | 44,956,752 |
| 2025-02-24 | 5.91 | 6.01 | 5.87 | 5.96 | +0.85% | 109,171 | 65,051,126 |
| 2025-02-21 | 5.97 | 6 | 5.9 | 5.91 | -1.01% | 107,978 | 63,999,004 |
| 2025-02-20 | 6 | 6 | 5.9 | 5.97 | -0.33% | 95,943 | 57,077,331 |
| 2025-02-19 | 6 | 6.05 | 5.95 | 5.99 | -0.5% | 123,916 | 74,192,248 |
| 2025-02-18 | 6.1 | 6.1 | 6.01 | 6.02 | -0.99% | 90,960 | 55,131,447 |
| 2025-02-17 | 6.05 | 6.1 | 5.98 | 6.08 | +0.5% | 138,673 | 83,905,659 |
| 2025-02-14 | 6.05 | 6.09 | 6.03 | 6.05 | -0.33% | 89,096 | 53,977,854 |
| 2025-02-13 | 6.11 | 6.11 | 6.06 | 6.07 | -0.65% | 85,855 | 52,190,064 |
| 2025-02-12 | 6.09 | 6.13 | 6.07 | 6.11 | +0.49% | 92,405 | 56,381,251 |
| 2025-02-11 | 6.1 | 6.13 | 6.07 | 6.08 | -0.49% | 103,409 | 62,984,067 |
| 2025-02-10 | 6.16 | 6.2 | 6.11 | 6.11 | -0.65% | 126,090 | 77,327,002 |
| 2025-02-07 | 6.17 | 6.18 | 6.11 | 6.15 | -0.16% | 136,623 | 84,051,947 |
| 2025-02-06 | 6.1 | 6.17 | 6.08 | 6.16 | +0.65% | 121,953 | 74,690,580 |
| 2025-02-05 | 6.07 | 6.15 | 6.03 | 6.12 | +0.99% | 125,677 | 76,653,595 |
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：