股票概览
6.04
+5.41%
+0.31
5.72
开盘价
6.33
最高价
5.7
最低价
346,997
成交量
数据更新至: 2025-02-28
技术指标
5.78
MA5 (5日均线)
5.73
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 | 5.72 | 6.33 | 5.7 | 6.04 | +5.41% | 346,997 | 208,484,304 |
| 2025-02-27 | 5.78 | 5.78 | 5.65 | 5.73 | -0.69% | 55,520 | 31,644,807 |
| 2025-02-26 | 5.69 | 5.8 | 5.69 | 5.77 | +1.23% | 64,255 | 36,986,980 |
| 2025-02-25 | 5.62 | 5.77 | 5.58 | 5.7 | +0.35% | 71,419 | 40,715,539 |
| 2025-02-24 | 5.62 | 5.71 | 5.55 | 5.68 | +1.07% | 84,305 | 47,483,437 |
| 2025-02-21 | 5.69 | 5.69 | 5.57 | 5.62 | -1.4% | 92,736 | 52,033,632 |
| 2025-02-20 | 5.77 | 5.78 | 5.67 | 5.7 | -0.7% | 59,322 | 33,850,977 |
| 2025-02-19 | 5.64 | 5.74 | 5.59 | 5.74 | +2.32% | 73,076 | 41,606,059 |
| 2025-02-18 | 5.7 | 5.79 | 5.59 | 5.61 | -1.41% | 95,987 | 54,520,884 |
| 2025-02-17 | 5.55 | 5.8 | 5.52 | 5.69 | +2.71% | 85,012 | 48,071,718 |
| 2025-02-14 | 5.62 | 5.69 | 5.52 | 5.54 | -1.42% | 53,688 | 29,916,680 |
| 2025-02-13 | 5.74 | 5.74 | 5.61 | 5.62 | -2.09% | 56,733 | 32,146,392 |
| 2025-02-12 | 5.73 | 5.78 | 5.66 | 5.74 | +0.7% | 63,992 | 36,530,656 |
| 2025-02-11 | 5.8 | 5.8 | 5.68 | 5.7 | -1.72% | 53,716 | 30,675,613 |
| 2025-02-10 | 5.7 | 5.8 | 5.69 | 5.8 | +1.93% | 65,885 | 37,833,848 |
| 2025-02-07 | 5.7 | 5.78 | 5.62 | 5.69 | 0% | 81,065 | 46,200,596 |
| 2025-02-06 | 5.53 | 5.77 | 5.44 | 5.69 | +2.71% | 107,432 | 60,337,352 |
| 2025-02-05 | 5.4 | 5.6 | 5.26 | 5.54 | +1.28% | 109,113 | 59,786,451 |
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：