股票概览
5.91
-4.37%
-0.27
6.15
开盘价
6.19
最高价
5.89
最低价
79,211
成交量
数据更新至: 2025-02-28
技术指标
6.16
MA5 (5日均线)
6.22
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 | 6.15 | 6.19 | 5.89 | 5.91 | -4.37% | 79,211 | 47,719,082 |
| 2025-02-27 | 6.21 | 6.27 | 6.09 | 6.18 | -0.8% | 69,091 | 42,644,788 |
| 2025-02-26 | 6.23 | 6.32 | 6.2 | 6.23 | 0% | 65,528 | 40,878,649 |
| 2025-02-25 | 6.18 | 6.32 | 6.14 | 6.23 | 0% | 74,714 | 46,567,614 |
| 2025-02-24 | 6.28 | 6.33 | 6.17 | 6.23 | -0.95% | 86,922 | 54,100,455 |
| 2025-02-21 | 6.44 | 6.44 | 6.13 | 6.29 | -0.63% | 118,742 | 73,904,805 |
| 2025-02-20 | 6.27 | 6.66 | 6.23 | 6.33 | +2.26% | 131,514 | 84,306,250 |
| 2025-02-19 | 6.13 | 6.29 | 6.09 | 6.19 | +0.65% | 102,061 | 63,194,641 |
| 2025-02-18 | 6.67 | 6.78 | 6.12 | 6.15 | -4.65% | 167,234 | 106,390,555 |
| 2025-02-17 | 6.51 | 6.82 | 6.45 | 6.45 | +0.62% | 241,264 | 158,892,430 |
| 2025-02-14 | 5.97 | 6.53 | 5.97 | 6.41 | +8.09% | 235,089 | 147,507,347 |
| 2025-02-13 | 6.04 | 6.1 | 5.93 | 5.93 | -2.31% | 84,805 | 50,741,798 |
| 2025-02-12 | 6.01 | 6.17 | 5.97 | 6.07 | +0.66% | 97,625 | 59,163,931 |
| 2025-02-11 | 6.23 | 6.23 | 5.98 | 6.03 | -2.11% | 98,591 | 59,547,149 |
| 2025-02-10 | 6 | 6.17 | 5.88 | 6.16 | +5.3% | 122,935 | 74,338,082 |
| 2025-02-07 | 5.67 | 5.87 | 5.66 | 5.85 | +3.17% | 86,505 | 50,111,448 |
| 2025-02-06 | 5.68 | 5.69 | 5.5 | 5.67 | +0.71% | 71,188 | 39,903,353 |
| 2025-02-05 | 5.52 | 5.67 | 5.48 | 5.63 | +3.49% | 66,750 | 37,472,359 |
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：