股票概览
6.05
+10%
+0.55
5.46
开盘价
6.05
最高价
5.43
最低价
701,081
成交量
数据更新至: 2025-02-28
技术指标
5.64
MA5 (5日均线)
5.59
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 | 5.46 | 6.05 | 5.43 | 6.05 | +10% | 701,081 | 405,570,545 |
| 2025-02-27 | 5.53 | 5.56 | 5.42 | 5.5 | -0.54% | 154,744 | 84,924,217 |
| 2025-02-26 | 5.49 | 5.63 | 5.48 | 5.53 | +1.1% | 154,373 | 85,694,500 |
| 2025-02-25 | 5.56 | 5.59 | 5.46 | 5.47 | -2.84% | 187,011 | 103,373,155 |
| 2025-02-24 | 5.65 | 5.75 | 5.58 | 5.63 | +1.62% | 244,569 | 138,474,867 |
| 2025-02-21 | 5.6 | 5.61 | 5.46 | 5.54 | -1.07% | 160,466 | 88,562,366 |
| 2025-02-20 | 5.49 | 5.6 | 5.44 | 5.6 | +1.82% | 166,253 | 92,123,655 |
| 2025-02-19 | 5.43 | 5.5 | 5.43 | 5.5 | +0.73% | 106,504 | 58,285,350 |
| 2025-02-18 | 5.62 | 5.67 | 5.42 | 5.46 | -2.85% | 143,642 | 79,461,566 |
| 2025-02-17 | 5.54 | 5.62 | 5.52 | 5.62 | +0.9% | 150,769 | 84,114,251 |
| 2025-02-14 | 5.63 | 5.7 | 5.55 | 5.57 | -1.42% | 160,405 | 90,169,846 |
| 2025-02-13 | 5.63 | 5.75 | 5.61 | 5.65 | +0.36% | 220,831 | 125,489,395 |
| 2025-02-12 | 5.58 | 5.66 | 5.56 | 5.63 | +0.54% | 150,362 | 84,431,852 |
| 2025-02-11 | 5.6 | 5.63 | 5.52 | 5.6 | -0.53% | 117,414 | 65,405,968 |
| 2025-02-10 | 5.59 | 5.64 | 5.56 | 5.63 | +0.54% | 135,696 | 75,946,141 |
| 2025-02-07 | 5.5 | 5.63 | 5.5 | 5.6 | +0.9% | 183,579 | 102,404,894 |
| 2025-02-06 | 5.4 | 5.55 | 5.34 | 5.55 | +2.78% | 172,741 | 94,357,278 |
| 2025-02-05 | 5.41 | 5.47 | 5.35 | 5.4 | +0.56% | 126,717 | 68,653,997 |
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：