股票概览
5.94
+5.69%
+0.32
5.59
开盘价
6.15
最高价
5.5
最低价
646,207
成交量
数据更新至: 2025-02-28
技术指标
5.76
MA5 (5日均线)
5.69
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 | 5.59 | 6.15 | 5.5 | 5.94 | +5.69% | 646,207 | 378,147,751 |
| 2025-02-27 | 5.8 | 5.83 | 5.56 | 5.62 | -2.26% | 197,105 | 111,517,625 |
| 2025-02-26 | 5.7 | 5.79 | 5.69 | 5.75 | +0.35% | 227,769 | 130,762,173 |
| 2025-02-25 | 5.7 | 5.81 | 5.65 | 5.73 | -0.52% | 272,790 | 156,248,795 |
| 2025-02-24 | 5.58 | 5.76 | 5.47 | 5.76 | +3.6% | 372,274 | 210,983,015 |
| 2025-02-21 | 5.56 | 5.6 | 5.49 | 5.56 | -0.71% | 245,166 | 136,019,743 |
| 2025-02-20 | 5.64 | 5.68 | 5.56 | 5.6 | +0.18% | 219,282 | 122,717,815 |
| 2025-02-19 | 5.49 | 5.66 | 5.48 | 5.59 | +0.54% | 214,456 | 120,015,198 |
| 2025-02-18 | 5.72 | 5.79 | 5.55 | 5.56 | -3.3% | 306,292 | 173,649,902 |
| 2025-02-17 | 5.68 | 5.87 | 5.62 | 5.75 | +1.05% | 331,078 | 189,327,271 |
| 2025-02-14 | 5.83 | 5.98 | 5.63 | 5.69 | -3.56% | 430,520 | 247,494,555 |
| 2025-02-13 | 5.9 | 6.05 | 5.76 | 5.9 | +0.17% | 559,659 | 330,131,527 |
| 2025-02-12 | 5.77 | 6.19 | 5.6 | 5.89 | +0.34% | 700,240 | 414,412,874 |
| 2025-02-11 | 6.05 | 6.45 | 5.85 | 5.87 | +0.17% | 1,151,009 | 714,378,606 |
| 2025-02-10 | 5.86 | 5.86 | 5.7 | 5.86 | +9.94% | 352,782 | 206,562,617 |
| 2025-02-07 | 5.23 | 5.45 | 5.23 | 5.33 | +1.33% | 239,897 | 127,994,841 |
| 2025-02-06 | 5.08 | 5.27 | 5.06 | 5.26 | +2.73% | 149,232 | 77,464,215 |
| 2025-02-05 | 5.11 | 5.17 | 5.09 | 5.12 | +0.79% | 104,781 | 53,725,019 |
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：