股票概览
5.77
-5.41%
-0.33
6
开盘价
6.02
最高价
5.74
最低价
217,768
成交量
数据更新至: 2025-02-28
技术指标
6.07
MA5 (5日均线)
6.07
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 | 6.02 | 5.74 | 5.77 | -5.41% | 217,768 | 128,238,137 |
| 2025-02-27 | 6.17 | 6.2 | 6.01 | 6.1 | -1.45% | 195,867 | 119,165,747 |
| 2025-02-26 | 6.2 | 6.24 | 6.13 | 6.19 | +0.49% | 117,643 | 72,615,907 |
| 2025-02-25 | 6.08 | 6.29 | 6.01 | 6.16 | +0.49% | 172,760 | 106,789,086 |
| 2025-02-24 | 6.07 | 6.14 | 6.02 | 6.13 | +0.49% | 126,606 | 77,138,933 |
| 2025-02-21 | 6.13 | 6.18 | 6.01 | 6.1 | -0.81% | 137,283 | 83,360,233 |
| 2025-02-20 | 6.08 | 6.26 | 5.99 | 6.15 | +1.65% | 168,498 | 102,916,329 |
| 2025-02-19 | 5.99 | 6.05 | 5.93 | 6.05 | +2.02% | 102,370 | 61,440,567 |
| 2025-02-18 | 6.13 | 6.21 | 5.9 | 5.93 | -3.26% | 148,932 | 90,214,820 |
| 2025-02-17 | 6.08 | 6.18 | 6.07 | 6.13 | +1.16% | 120,403 | 73,649,090 |
| 2025-02-14 | 6.09 | 6.13 | 6.02 | 6.06 | -0.33% | 112,910 | 68,624,666 |
| 2025-02-13 | 6.16 | 6.2 | 6.08 | 6.08 | -1.46% | 145,852 | 89,642,466 |
| 2025-02-12 | 6.17 | 6.25 | 6.1 | 6.17 | +0.33% | 156,524 | 96,591,635 |
| 2025-02-11 | 6.2 | 6.2 | 6.05 | 6.15 | -0.81% | 158,774 | 96,754,856 |
| 2025-02-10 | 6.18 | 6.22 | 6.11 | 6.2 | +0.65% | 149,406 | 92,159,902 |
| 2025-02-07 | 5.89 | 6.2 | 5.89 | 6.16 | +4.58% | 250,174 | 152,707,737 |
| 2025-02-06 | 5.8 | 5.9 | 5.69 | 5.89 | +2.43% | 129,374 | 75,056,775 |
| 2025-02-05 | 5.62 | 5.78 | 5.56 | 5.75 | +4.36% | 146,188 | 83,475,700 |
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：