股票概览
5.83
-6.42%
-0.4
6.21
开盘价
6.22
最高价
5.8
最低价
368,382
成交量
数据更新至: 2025-02-28
技术指标
6.19
MA5 (5日均线)
5.83
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 | 6.22 | 5.8 | 5.83 | -6.42% | 368,382 | 220,029,700 |
| 2025-02-27 | 6.2 | 6.51 | 6.12 | 6.23 | +0.97% | 512,872 | 323,011,325 |
| 2025-02-26 | 6.13 | 6.24 | 6.07 | 6.17 | -0.16% | 411,804 | 253,264,208 |
| 2025-02-25 | 6.58 | 6.6 | 6.13 | 6.18 | -5.36% | 766,803 | 481,148,048 |
| 2025-02-24 | 5.52 | 6.53 | 5.52 | 6.53 | +20.04% | 726,204 | 456,395,942 |
| 2025-02-21 | 5.44 | 5.49 | 5.33 | 5.44 | -0.73% | 134,241 | 72,706,140 |
| 2025-02-20 | 5.42 | 5.53 | 5.39 | 5.48 | +1.11% | 102,404 | 55,824,348 |
| 2025-02-19 | 5.4 | 5.42 | 5.33 | 5.42 | +0.37% | 91,611 | 49,437,235 |
| 2025-02-18 | 5.66 | 5.66 | 5.38 | 5.4 | -3.91% | 133,474 | 73,575,542 |
| 2025-02-17 | 5.5 | 5.69 | 5.43 | 5.62 | +2.18% | 139,668 | 78,090,766 |
| 2025-02-14 | 5.58 | 5.62 | 5.48 | 5.5 | -1.79% | 123,505 | 68,476,059 |
| 2025-02-13 | 5.67 | 5.74 | 5.58 | 5.6 | -1.93% | 149,273 | 84,227,290 |
| 2025-02-12 | 5.58 | 5.87 | 5.52 | 5.71 | +3.07% | 209,847 | 119,955,478 |
| 2025-02-11 | 5.74 | 5.74 | 5.51 | 5.54 | -2.64% | 140,936 | 78,217,956 |
| 2025-02-10 | 5.45 | 5.7 | 5.45 | 5.69 | +3.64% | 165,328 | 92,667,665 |
| 2025-02-07 | 5.36 | 5.53 | 5.35 | 5.49 | +2.62% | 178,088 | 97,261,834 |
| 2025-02-06 | 5.39 | 5.39 | 5.17 | 5.35 | 0% | 117,961 | 62,136,960 |
| 2025-02-05 | 5.35 | 5.42 | 5.26 | 5.35 | +0.94% | 80,627 | 43,101,972 |
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：