股票概览
5.82
-7.62%
-0.48
6.21
开盘价
6.27
最高价
5.81
最低价
938,845
成交量
数据更新至: 2025-02-28
技术指标
6.23
MA5 (5日均线)
6.23
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 | 6.21 | 6.27 | 5.81 | 5.82 | -7.62% | 938,845 | 563,690,440 |
| 2025-02-27 | 6.35 | 6.54 | 6.11 | 6.3 | -1.72% | 1,108,592 | 697,643,346 |
| 2025-02-26 | 6.45 | 6.48 | 6.28 | 6.41 | -0.31% | 1,055,810 | 672,118,223 |
| 2025-02-25 | 6.02 | 6.54 | 5.98 | 6.43 | +3.71% | 1,692,213 | 1,072,225,431 |
| 2025-02-24 | 6.38 | 6.38 | 6.1 | 6.2 | -3.73% | 1,266,573 | 785,059,706 |
| 2025-02-21 | 6.23 | 6.53 | 6.08 | 6.44 | +3.7% | 1,714,518 | 1,081,162,865 |
| 2025-02-20 | 6.1 | 6.26 | 5.96 | 6.21 | +1.47% | 1,396,108 | 854,407,059 |
| 2025-02-19 | 6.08 | 6.28 | 5.94 | 6.12 | +3.73% | 1,239,363 | 755,018,861 |
| 2025-02-18 | 6.36 | 6.36 | 5.88 | 5.9 | -8.1% | 1,574,068 | 960,806,994 |
| 2025-02-17 | 6.5 | 6.58 | 6.29 | 6.42 | -0.62% | 1,703,814 | 1,093,417,051 |
| 2025-02-14 | 6.36 | 6.84 | 6.22 | 6.46 | -0.31% | 1,970,193 | 1,279,852,316 |
| 2025-02-13 | 6.28 | 6.88 | 6.2 | 6.48 | +3.18% | 2,299,794 | 1,509,888,499 |
| 2025-02-12 | 5.94 | 6.48 | 5.87 | 6.28 | +5.72% | 1,925,293 | 1,193,513,914 |
| 2025-02-11 | 5.76 | 6.22 | 5.62 | 5.94 | +0.34% | 1,910,552 | 1,133,535,183 |
| 2025-02-10 | 5.58 | 6.1 | 5.51 | 5.92 | +11.91% | 1,858,820 | 1,066,167,907 |
| 2025-02-07 | 5.18 | 5.39 | 5.12 | 5.29 | +2.32% | 999,154 | 526,537,335 |
| 2025-02-06 | 5 | 5.19 | 4.93 | 5.17 | +2.38% | 774,229 | 395,557,596 |
| 2025-02-05 | 4.95 | 5.1 | 4.85 | 5.05 | +5.21% | 768,487 | 385,058,376 |
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：