股票概览
5.91
-1.83%
-0.11
6.03
开盘价
6.04
最高价
5.89
最低价
64,353
成交量
数据更新至: 2025-02-28
技术指标
6.00
MA5 (5日均线)
5.94
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 | 6.04 | 5.89 | 5.91 | -1.83% | 64,353 | 38,314,718 |
| 2025-02-27 | 6.06 | 6.1 | 5.89 | 6.02 | -0.5% | 68,004 | 40,753,499 |
| 2025-02-26 | 5.95 | 6.12 | 5.95 | 6.05 | +1.51% | 87,041 | 52,760,266 |
| 2025-02-25 | 6.06 | 6.06 | 5.93 | 5.96 | -1.97% | 66,288 | 39,632,952 |
| 2025-02-24 | 6.01 | 6.15 | 5.94 | 6.08 | +0.66% | 102,108 | 61,806,261 |
| 2025-02-21 | 5.89 | 6.25 | 5.89 | 6.04 | +1.34% | 163,474 | 99,636,809 |
| 2025-02-20 | 5.78 | 6.1 | 5.78 | 5.96 | +2.94% | 105,025 | 62,322,947 |
| 2025-02-19 | 5.74 | 5.8 | 5.7 | 5.79 | +0.87% | 41,477 | 23,932,360 |
| 2025-02-18 | 5.87 | 5.89 | 5.71 | 5.74 | -2.38% | 55,156 | 31,967,007 |
| 2025-02-17 | 5.84 | 5.92 | 5.79 | 5.88 | +1.55% | 53,497 | 31,343,191 |
| 2025-02-14 | 5.84 | 5.86 | 5.76 | 5.79 | -0.86% | 39,638 | 22,982,906 |
| 2025-02-13 | 5.91 | 5.93 | 5.82 | 5.84 | -1.18% | 40,752 | 23,882,326 |
| 2025-02-12 | 5.9 | 5.93 | 5.84 | 5.91 | 0% | 36,123 | 21,261,852 |
| 2025-02-11 | 5.95 | 5.98 | 5.86 | 5.91 | -0.51% | 43,132 | 25,493,304 |
| 2025-02-10 | 5.86 | 5.95 | 5.84 | 5.94 | +1.37% | 68,745 | 40,651,331 |
| 2025-02-07 | 5.86 | 5.96 | 5.8 | 5.86 | 0% | 74,221 | 43,605,755 |
| 2025-02-06 | 5.85 | 5.87 | 5.77 | 5.86 | +0.86% | 53,863 | 31,418,243 |
| 2025-02-05 | 5.85 | 5.87 | 5.78 | 5.81 | -0.34% | 41,318 | 24,047,852 |
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：