股票概览
5.78
-1.03%
-0.06
5.82
开盘价
5.88
最高价
5.78
最低价
1,798,052
成交量
数据更新至: 2025-02-28
技术指标
5.82
MA5 (5日均线)
5.89
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 | 5.82 | 5.88 | 5.78 | 5.78 | -1.03% | 1,798,052 | 1,049,575,213 |
| 2025-02-27 | 5.79 | 5.84 | 5.75 | 5.84 | +0.86% | 1,840,455 | 1,067,506,327 |
| 2025-02-26 | 5.8 | 5.84 | 5.73 | 5.79 | -0.52% | 1,867,695 | 1,079,381,958 |
| 2025-02-25 | 5.87 | 5.9 | 5.81 | 5.82 | -1.02% | 1,492,082 | 873,514,373 |
| 2025-02-24 | 5.9 | 5.91 | 5.87 | 5.88 | -0.51% | 1,341,939 | 789,453,244 |
| 2025-02-21 | 5.92 | 5.94 | 5.89 | 5.91 | 0% | 1,248,656 | 738,016,058 |
| 2025-02-20 | 5.92 | 5.95 | 5.9 | 5.91 | -0.17% | 1,365,513 | 808,706,239 |
| 2025-02-19 | 6.01 | 6.01 | 5.9 | 5.92 | -1.5% | 2,836,868 | 1,684,514,513 |
| 2025-02-18 | 6.03 | 6.06 | 6 | 6.01 | -0.5% | 1,838,649 | 1,107,900,670 |
| 2025-02-17 | 6.07 | 6.08 | 6.02 | 6.04 | -0.49% | 1,433,108 | 865,398,197 |
| 2025-02-14 | 6.08 | 6.09 | 6.03 | 6.07 | 0% | 1,433,010 | 867,531,969 |
| 2025-02-13 | 6.1 | 6.11 | 6.07 | 6.07 | -0.49% | 1,268,942 | 771,891,351 |
| 2025-02-12 | 6.11 | 6.13 | 6.07 | 6.1 | -0.16% | 1,178,360 | 718,121,058 |
| 2025-02-11 | 6.12 | 6.16 | 6.09 | 6.11 | 0% | 1,191,125 | 729,128,028 |
| 2025-02-10 | 6.1 | 6.13 | 6.08 | 6.11 | 0% | 1,244,069 | 760,329,989 |
| 2025-02-07 | 6.08 | 6.13 | 6.05 | 6.11 | +0.33% | 1,478,523 | 900,717,033 |
| 2025-02-06 | 6.03 | 6.09 | 6.02 | 6.09 | +1.16% | 1,039,935 | 629,429,734 |
| 2025-02-05 | 6.09 | 6.1 | 6 | 6.02 | -0.99% | 1,316,631 | 792,570,705 |
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：