股票概览
6.78
+10.06%
+0.62
6.16
开盘价
6.78
最高价
6.11
最低价
1,659,214
成交量
数据更新至: 2025-02-28
技术指标
5.92
MA5 (5日均线)
5.76
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 | 6.78 | 6.11 | 6.78 | +10.06% | 1,659,214 | 1,062,581,183 |
| 2025-02-27 | 5.6 | 6.16 | 5.58 | 6.16 | +10% | 1,228,631 | 729,745,210 |
| 2025-02-26 | 5.55 | 5.72 | 5.44 | 5.6 | +0.9% | 474,580 | 265,018,015 |
| 2025-02-25 | 5.45 | 5.75 | 5.39 | 5.55 | +0.91% | 640,023 | 360,288,104 |
| 2025-02-24 | 5.56 | 5.66 | 5.48 | 5.5 | -0.54% | 507,343 | 282,663,806 |
| 2025-02-21 | 5.68 | 5.68 | 5.47 | 5.53 | -2.98% | 622,505 | 344,245,344 |
| 2025-02-20 | 5.47 | 5.87 | 5.45 | 5.7 | +4.2% | 807,391 | 458,509,940 |
| 2025-02-19 | 5.4 | 5.48 | 5.35 | 5.47 | +0.92% | 438,258 | 237,762,213 |
| 2025-02-18 | 5.75 | 5.75 | 5.41 | 5.42 | -7.19% | 615,554 | 342,321,734 |
| 2025-02-17 | 5.75 | 5.9 | 5.58 | 5.84 | +0.34% | 615,054 | 353,092,984 |
| 2025-02-14 | 6.1 | 6.1 | 5.76 | 5.82 | -5.98% | 789,866 | 463,239,581 |
| 2025-02-13 | 6.03 | 6.36 | 5.96 | 6.19 | +1.98% | 994,631 | 616,424,204 |
| 2025-02-12 | 6.01 | 6.07 | 5.91 | 6.07 | +0.83% | 608,946 | 364,832,547 |
| 2025-02-11 | 6.16 | 6.2 | 6 | 6.02 | -2.27% | 659,458 | 399,737,061 |
| 2025-02-10 | 5.89 | 6.21 | 5.89 | 6.16 | +3.36% | 977,854 | 592,063,365 |
| 2025-02-07 | 5.9 | 6.05 | 5.76 | 5.96 | -0.17% | 875,852 | 519,703,660 |
| 2025-02-06 | 5.9 | 6.05 | 5.82 | 5.97 | +1.19% | 786,744 | 466,640,263 |
| 2025-02-05 | 6.04 | 6.11 | 5.75 | 5.9 | -4.07% | 860,780 | 501,957,117 |
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：