股票概览
5.72
-7.29%
-0.45
6.1
开盘价
6.14
最高价
5.69
最低价
382,201
成交量
数据更新至: 2025-02-28
技术指标
6.17
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 | 6.1 | 6.14 | 5.69 | 5.72 | -7.29% | 382,201 | 225,498,754 |
| 2025-02-27 | 6.31 | 6.47 | 6.08 | 6.17 | -2.68% | 448,485 | 280,124,338 |
| 2025-02-26 | 6.48 | 6.7 | 6.24 | 6.34 | -1.4% | 656,265 | 418,470,687 |
| 2025-02-25 | 6.09 | 6.79 | 6.03 | 6.43 | +3.54% | 988,045 | 641,937,211 |
| 2025-02-24 | 6 | 6.22 | 5.88 | 6.21 | +3.16% | 501,152 | 302,998,049 |
| 2025-02-21 | 5.88 | 6.15 | 5.78 | 6.02 | +2.38% | 395,697 | 236,341,764 |
| 2025-02-20 | 5.86 | 5.93 | 5.81 | 5.88 | +0.17% | 226,370 | 132,820,027 |
| 2025-02-19 | 5.76 | 5.89 | 5.67 | 5.87 | +1.56% | 229,250 | 133,682,546 |
| 2025-02-18 | 6.03 | 6.14 | 5.76 | 5.78 | -3.99% | 376,305 | 224,398,527 |
| 2025-02-17 | 5.89 | 6.07 | 5.89 | 6.02 | +2.38% | 312,126 | 187,424,729 |
| 2025-02-14 | 5.93 | 5.97 | 5.81 | 5.88 | -0.84% | 293,996 | 173,372,127 |
| 2025-02-13 | 6.06 | 6.13 | 5.88 | 5.93 | -2.63% | 403,112 | 240,138,224 |
| 2025-02-12 | 5.85 | 6.22 | 5.85 | 6.09 | +0.66% | 467,517 | 284,133,617 |
| 2025-02-11 | 6.38 | 6.58 | 6.05 | 6.05 | -0.82% | 775,843 | 486,493,929 |
| 2025-02-10 | 5.77 | 6.19 | 5.77 | 6.1 | +5.72% | 520,904 | 312,143,795 |
| 2025-02-07 | 5.78 | 5.83 | 5.62 | 5.77 | +2.3% | 410,406 | 234,876,050 |
| 2025-02-06 | 5.42 | 5.65 | 5.3 | 5.64 | +4.25% | 332,568 | 183,300,823 |
| 2025-02-05 | 5.2 | 5.49 | 5.2 | 5.41 | +4.84% | 267,312 | 143,737,728 |
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：