股票概览
5.81
-5.83%
-0.36
6.13
开盘价
6.23
最高价
5.77
最低价
731,480
成交量
数据更新至: 2025-02-28
技术指标
6.12
MA5 (5日均线)
6.11
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 | 6.13 | 6.23 | 5.77 | 5.81 | -5.83% | 731,480 | 438,876,058 |
| 2025-02-27 | 6.35 | 6.36 | 6.11 | 6.17 | -3.89% | 793,552 | 492,774,725 |
| 2025-02-26 | 6.1 | 6.42 | 6.1 | 6.42 | +4.05% | 1,276,246 | 799,419,762 |
| 2025-02-25 | 5.96 | 6.4 | 5.93 | 6.17 | +2.49% | 1,037,387 | 643,433,542 |
| 2025-02-24 | 6.04 | 6.09 | 5.96 | 6.02 | -0.5% | 438,651 | 264,366,666 |
| 2025-02-21 | 6.06 | 6.15 | 5.99 | 6.05 | 0% | 554,983 | 335,929,628 |
| 2025-02-20 | 6.16 | 6.16 | 6.01 | 6.05 | -3.04% | 588,486 | 356,703,207 |
| 2025-02-19 | 6.09 | 6.34 | 5.95 | 6.24 | +2.3% | 811,958 | 498,737,220 |
| 2025-02-18 | 6.06 | 6.34 | 6.02 | 6.1 | +0.83% | 969,922 | 597,798,077 |
| 2025-02-17 | 5.9 | 6.05 | 5.81 | 6.05 | +2.02% | 560,117 | 335,225,281 |
| 2025-02-14 | 5.98 | 6.14 | 5.85 | 5.93 | -1.82% | 720,937 | 430,894,861 |
| 2025-02-13 | 5.99 | 6.17 | 5.89 | 6.04 | +0.17% | 651,837 | 393,195,311 |
| 2025-02-12 | 5.91 | 6.03 | 5.88 | 6.03 | +1.52% | 662,583 | 395,482,256 |
| 2025-02-11 | 6.14 | 6.14 | 5.85 | 5.94 | -2.62% | 816,585 | 484,470,276 |
| 2025-02-10 | 6.25 | 6.3 | 6.02 | 6.1 | -2.4% | 1,374,879 | 839,797,354 |
| 2025-02-07 | 5.7 | 6.25 | 5.68 | 6.25 | +10.04% | 1,824,419 | 1,127,181,251 |
| 2025-02-06 | 5.52 | 5.73 | 5.42 | 5.68 | +2.53% | 546,533 | 305,124,625 |
| 2025-02-05 | 5.46 | 5.65 | 5.38 | 5.54 | +1.47% | 481,990 | 266,674,398 |
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：