股票概览
5.7
-2.06%
-0.12
5.81
开盘价
5.81
最高价
5.68
最低价
165,386
成交量
数据更新至: 2025-02-28
技术指标
5.86
MA5 (5日均线)
5.99
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 | 5.81 | 5.81 | 5.68 | 5.7 | -2.06% | 165,386 | 94,996,116 |
| 2025-02-27 | 5.78 | 5.83 | 5.76 | 5.82 | +0.34% | 191,625 | 111,068,593 |
| 2025-02-26 | 5.81 | 5.83 | 5.72 | 5.8 | -0.51% | 248,819 | 143,426,137 |
| 2025-02-25 | 5.95 | 5.99 | 5.8 | 5.83 | -4.89% | 454,689 | 267,609,963 |
| 2025-02-24 | 6.36 | 6.5 | 6.11 | 6.13 | -0.16% | 755,273 | 476,168,300 |
| 2025-02-21 | 6.08 | 6.18 | 6.07 | 6.14 | +0.16% | 244,779 | 150,088,379 |
| 2025-02-20 | 6.04 | 6.15 | 6 | 6.13 | +1.32% | 244,343 | 148,720,701 |
| 2025-02-19 | 6.01 | 6.07 | 5.97 | 6.05 | +1% | 182,845 | 110,196,543 |
| 2025-02-18 | 6.21 | 6.22 | 5.96 | 5.99 | -4.31% | 325,116 | 197,089,106 |
| 2025-02-17 | 6.14 | 6.32 | 6.12 | 6.26 | +1.29% | 426,889 | 265,942,637 |
| 2025-02-14 | 6.08 | 6.2 | 6.01 | 6.18 | +2.32% | 325,281 | 198,726,415 |
| 2025-02-13 | 6.09 | 6.3 | 6.04 | 6.04 | -0.17% | 399,712 | 246,459,657 |
| 2025-02-12 | 6.02 | 6.09 | 5.97 | 6.05 | 0% | 246,327 | 148,350,196 |
| 2025-02-11 | 6.04 | 6.1 | 5.99 | 6.05 | -0.17% | 214,946 | 130,104,203 |
| 2025-02-10 | 5.98 | 6.06 | 5.96 | 6.06 | +0.66% | 235,250 | 141,458,100 |
| 2025-02-07 | 5.99 | 6.06 | 5.92 | 6.02 | +0.17% | 337,846 | 202,689,703 |
| 2025-02-06 | 5.9 | 6.01 | 5.83 | 6.01 | +1.18% | 259,179 | 153,633,257 |
| 2025-02-05 | 5.89 | 5.99 | 5.78 | 5.94 | +1.54% | 286,898 | 169,713,242 |
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：