股票概览
5.92
-2.31%
-0.14
6.16
开盘价
6.5
最高价
5.91
最低价
515,479
成交量
数据更新至: 2025-02-28
技术指标
5.64
MA5 (5日均线)
5.54
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 | 6.16 | 6.5 | 5.91 | 5.92 | -2.31% | 515,479 | 322,185,538 |
| 2025-02-27 | 6.05 | 6.06 | 5.68 | 6.06 | +9.98% | 318,391 | 188,600,597 |
| 2025-02-26 | 5.36 | 5.51 | 5.34 | 5.51 | +3.18% | 68,509 | 37,157,374 |
| 2025-02-25 | 5.35 | 5.39 | 5.3 | 5.34 | -0.56% | 40,483 | 21,660,460 |
| 2025-02-24 | 5.45 | 5.6 | 5.3 | 5.37 | -0.92% | 143,626 | 77,588,580 |
| 2025-02-21 | 5.41 | 5.43 | 5.37 | 5.42 | 0% | 24,529 | 13,244,432 |
| 2025-02-20 | 5.43 | 5.44 | 5.37 | 5.42 | +0.18% | 26,317 | 14,234,784 |
| 2025-02-19 | 5.46 | 5.47 | 5.37 | 5.41 | -0.55% | 26,820 | 14,507,593 |
| 2025-02-18 | 5.51 | 5.59 | 5.44 | 5.44 | -1.27% | 37,234 | 20,534,482 |
| 2025-02-17 | 5.55 | 5.55 | 5.47 | 5.51 | -0.18% | 26,881 | 14,787,220 |
| 2025-02-14 | 5.51 | 5.52 | 5.47 | 5.52 | +0.36% | 23,952 | 13,169,054 |
| 2025-02-13 | 5.55 | 5.58 | 5.49 | 5.5 | -1.08% | 22,845 | 12,608,221 |
| 2025-02-12 | 5.56 | 5.59 | 5.52 | 5.56 | -0.18% | 23,619 | 13,120,591 |
| 2025-02-11 | 5.58 | 5.6 | 5.53 | 5.57 | -0.36% | 19,745 | 10,994,299 |
| 2025-02-10 | 5.59 | 5.64 | 5.56 | 5.59 | 0% | 32,222 | 18,018,925 |
| 2025-02-07 | 5.55 | 5.61 | 5.52 | 5.59 | +0.54% | 31,202 | 17,392,268 |
| 2025-02-06 | 5.58 | 5.59 | 5.51 | 5.56 | -0.18% | 27,205 | 15,058,609 |
| 2025-02-05 | 5.62 | 5.62 | 5.52 | 5.57 | +0.36% | 27,857 | 15,477,949 |
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：