股票概览
5.63
-6.63%
-0.4
5.98
开盘价
6
最高价
5.6
最低价
598,728
成交量
数据更新至: 2025-02-28
技术指标
6.12
MA5 (5日均线)
6.20
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 | 5.98 | 6 | 5.6 | 5.63 | -6.63% | 598,728 | 345,148,104 |
| 2025-02-27 | 6.14 | 6.26 | 5.91 | 6.03 | -2.43% | 695,454 | 421,555,654 |
| 2025-02-26 | 6.3 | 6.36 | 6.11 | 6.18 | -2.22% | 784,951 | 484,916,390 |
| 2025-02-25 | 6.28 | 6.43 | 6.18 | 6.32 | -1.71% | 585,385 | 369,723,871 |
| 2025-02-24 | 6.37 | 6.56 | 6.26 | 6.43 | +1.26% | 757,507 | 483,881,865 |
| 2025-02-21 | 6.24 | 6.38 | 6.16 | 6.35 | +2.42% | 603,976 | 380,359,608 |
| 2025-02-20 | 6.25 | 6.29 | 6.13 | 6.2 | -0.64% | 473,996 | 294,310,300 |
| 2025-02-19 | 6.14 | 6.28 | 6.1 | 6.24 | +1.79% | 506,366 | 315,117,794 |
| 2025-02-18 | 6.4 | 6.49 | 6.09 | 6.13 | -5.26% | 774,246 | 485,858,798 |
| 2025-02-17 | 6.59 | 6.62 | 6.38 | 6.47 | -1.22% | 941,713 | 612,200,013 |
| 2025-02-14 | 6.35 | 6.64 | 6.32 | 6.55 | +2.5% | 1,042,732 | 678,980,413 |
| 2025-02-13 | 6.44 | 6.51 | 6.24 | 6.39 | -0.78% | 886,889 | 565,913,548 |
| 2025-02-12 | 6.4 | 6.52 | 6.39 | 6.44 | -0.16% | 893,860 | 576,602,426 |
| 2025-02-11 | 6.51 | 6.55 | 6.25 | 6.45 | -2.86% | 1,329,192 | 848,867,805 |
| 2025-02-10 | 5.91 | 6.66 | 5.88 | 6.64 | +14.09% | 1,628,074 | 1,029,560,120 |
| 2025-02-07 | 5.76 | 5.91 | 5.72 | 5.82 | +2.65% | 635,983 | 369,878,929 |
| 2025-02-06 | 5.56 | 5.67 | 5.46 | 5.67 | +2.16% | 407,993 | 228,715,380 |
| 2025-02-05 | 5.49 | 5.61 | 5.4 | 5.55 | +4.72% | 517,537 | 286,418,934 |
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：