股票概览
5.73
-5.91%
-0.36
6.03
开盘价
6.12
最高价
5.68
最低价
892,542
成交量
数据更新至: 2025-02-28
技术指标
6.20
MA5 (5日均线)
6.25
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 | 6.03 | 6.12 | 5.68 | 5.73 | -5.91% | 892,542 | 522,896,864 |
| 2025-02-27 | 6.27 | 6.3 | 5.98 | 6.09 | -2.72% | 1,076,624 | 657,984,649 |
| 2025-02-26 | 6.4 | 6.41 | 6.17 | 6.26 | -1.57% | 1,151,342 | 717,331,445 |
| 2025-02-25 | 6.33 | 6.57 | 6.2 | 6.36 | -3.2% | 1,504,713 | 959,045,533 |
| 2025-02-24 | 6.32 | 6.68 | 6.15 | 6.57 | +4.78% | 2,173,494 | 1,391,893,740 |
| 2025-02-21 | 6.21 | 6.32 | 6.03 | 6.27 | +1.29% | 1,740,503 | 1,076,897,440 |
| 2025-02-20 | 6.12 | 6.4 | 6.08 | 6.19 | +0.81% | 1,801,893 | 1,123,002,155 |
| 2025-02-19 | 6.11 | 6.25 | 5.95 | 6.14 | +0.49% | 1,917,696 | 1,174,338,635 |
| 2025-02-18 | 6.6 | 6.69 | 6.05 | 6.11 | -9.48% | 2,725,844 | 1,730,352,557 |
| 2025-02-17 | 7.11 | 7.44 | 6.67 | 6.75 | -0.15% | 3,759,427 | 2,635,399,953 |
| 2025-02-14 | 6.14 | 7.18 | 6.13 | 6.76 | +12.67% | 3,683,732 | 2,457,542,083 |
| 2025-02-13 | 5.95 | 6.19 | 5.75 | 6 | +2.04% | 2,320,546 | 1,391,596,830 |
| 2025-02-12 | 5.79 | 6.2 | 5.71 | 5.88 | +2.26% | 2,735,547 | 1,623,341,577 |
| 2025-02-11 | 6.29 | 6.3 | 5.57 | 5.75 | -3.2% | 3,379,684 | 1,976,723,792 |
| 2025-02-10 | 5.22 | 5.94 | 5.15 | 5.94 | +20% | 2,544,207 | 1,418,969,812 |
| 2025-02-07 | 4.61 | 5.05 | 4.58 | 4.95 | +6.91% | 1,504,282 | 729,475,821 |
| 2025-02-06 | 4.47 | 4.66 | 4.38 | 4.63 | +2.89% | 981,698 | 445,550,394 |
| 2025-02-05 | 4.2 | 4.69 | 4.16 | 4.5 | +10.84% | 1,394,400 | 622,680,416 |
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：