股票概览
5.91
-1.99%
-0.12
5.99
开盘价
6.03
最高价
5.89
最低价
303,111
成交量
数据更新至: 2025-02-28
技术指标
6.05
MA5 (5日均线)
6.14
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 | 5.99 | 6.03 | 5.89 | 5.91 | -1.99% | 303,111 | 180,388,438 |
| 2025-02-27 | 6.06 | 6.15 | 5.95 | 6.03 | -0.82% | 386,747 | 232,935,395 |
| 2025-02-26 | 6.04 | 6.13 | 6.02 | 6.08 | +0.66% | 392,626 | 237,838,641 |
| 2025-02-25 | 6.15 | 6.15 | 6.02 | 6.04 | -2.11% | 334,335 | 203,689,863 |
| 2025-02-24 | 6.18 | 6.24 | 6.12 | 6.17 | -0.16% | 271,082 | 167,513,007 |
| 2025-02-21 | 6.17 | 6.24 | 6.06 | 6.18 | +0.32% | 342,472 | 210,653,263 |
| 2025-02-20 | 6.22 | 6.23 | 6.1 | 6.16 | -1.12% | 292,400 | 179,800,943 |
| 2025-02-19 | 6.19 | 6.23 | 6.14 | 6.23 | +0.65% | 327,085 | 202,396,935 |
| 2025-02-18 | 6.41 | 6.44 | 6.17 | 6.19 | -3.28% | 401,851 | 252,239,804 |
| 2025-02-17 | 6.25 | 6.55 | 6.23 | 6.4 | +3.06% | 600,369 | 384,284,223 |
| 2025-02-14 | 6.23 | 6.27 | 6.16 | 6.21 | -0.48% | 280,225 | 173,931,674 |
| 2025-02-13 | 6.35 | 6.39 | 6.23 | 6.24 | -1.58% | 374,103 | 234,788,425 |
| 2025-02-12 | 6.35 | 6.42 | 6.25 | 6.34 | +0.63% | 580,466 | 366,586,086 |
| 2025-02-11 | 6.25 | 6.45 | 6.18 | 6.3 | +1.61% | 777,134 | 490,648,176 |
| 2025-02-10 | 6.13 | 6.23 | 6.13 | 6.2 | +1.31% | 360,863 | 222,990,826 |
| 2025-02-07 | 6.03 | 6.18 | 6 | 6.12 | +1.32% | 374,082 | 228,626,829 |
| 2025-02-06 | 5.89 | 6.04 | 5.85 | 6.04 | +2.37% | 301,372 | 180,207,561 |
| 2025-02-05 | 5.96 | 5.98 | 5.85 | 5.9 | -0.17% | 194,242 | 114,671,123 |
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：