股票概览
5.94
-9.31%
-0.61
6.6
开盘价
6.66
最高价
5.9
最低价
1,461,391
成交量
数据更新至: 2025-02-28
技术指标
6.73
MA5 (5日均线)
6.36
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 | 6.6 | 6.66 | 5.9 | 5.94 | -9.31% | 1,461,391 | 896,965,156 |
| 2025-02-27 | 6.89 | 6.95 | 6.49 | 6.55 | -6.83% | 1,240,921 | 823,678,548 |
| 2025-02-26 | 7 | 7.56 | 6.9 | 7.03 | -0.42% | 1,487,096 | 1,070,235,081 |
| 2025-02-25 | 6.78 | 7.45 | 6.68 | 7.06 | -0.28% | 1,599,923 | 1,115,189,443 |
| 2025-02-24 | 6.74 | 7.57 | 6.37 | 7.08 | +2.91% | 2,309,073 | 1,578,246,896 |
| 2025-02-21 | 6.65 | 6.88 | 6.26 | 6.88 | +10.08% | 1,727,292 | 1,142,055,262 |
| 2025-02-20 | 5.73 | 6.25 | 5.56 | 6.25 | +10.04% | 2,381,462 | 1,416,082,072 |
| 2025-02-19 | 5.7 | 5.95 | 5.5 | 5.68 | -2.57% | 2,334,856 | 1,342,290,558 |
| 2025-02-18 | 5.4 | 5.83 | 5.4 | 5.83 | +10% | 2,130,138 | 1,231,615,888 |
| 2025-02-17 | 4.82 | 5.3 | 4.82 | 5.3 | +9.96% | 900,728 | 472,189,209 |
| 2025-02-14 | 4.83 | 4.86 | 4.8 | 4.82 | -0.41% | 81,681 | 39,353,017 |
| 2025-02-13 | 4.87 | 4.9 | 4.83 | 4.84 | -0.62% | 95,116 | 46,191,890 |
| 2025-02-12 | 4.81 | 4.87 | 4.79 | 4.87 | +0.83% | 118,876 | 57,461,751 |
| 2025-02-11 | 4.79 | 4.86 | 4.71 | 4.83 | +0.84% | 136,946 | 65,627,242 |
| 2025-02-10 | 4.8 | 4.85 | 4.76 | 4.79 | +0.84% | 143,284 | 68,802,646 |
| 2025-02-07 | 4.74 | 4.84 | 4.65 | 4.75 | +0.64% | 210,900 | 100,920,589 |
| 2025-02-06 | 4.7 | 4.74 | 4.64 | 4.72 | +0.43% | 156,786 | 73,475,418 |
| 2025-02-05 | 4.81 | 4.82 | 4.69 | 4.7 | -1.47% | 118,758 | 56,122,158 |
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：