股票概览
5.8
-2.85%
-0.17
5.95
开盘价
5.96
最高价
5.8
最低价
80,094
成交量
数据更新至: 2025-02-28
技术指标
5.95
MA5 (5日均线)
5.94
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 | 5.95 | 5.96 | 5.8 | 5.8 | -2.85% | 80,094 | 47,048,264 |
| 2025-02-27 | 5.96 | 5.99 | 5.86 | 5.97 | +0.51% | 78,826 | 46,793,802 |
| 2025-02-26 | 5.93 | 6.01 | 5.91 | 5.94 | +0.17% | 81,125 | 48,305,720 |
| 2025-02-25 | 6.06 | 6.06 | 5.92 | 5.93 | -2.95% | 123,207 | 73,826,780 |
| 2025-02-24 | 6.02 | 6.19 | 6 | 6.11 | +1.66% | 172,783 | 105,420,203 |
| 2025-02-21 | 6.07 | 6.1 | 5.97 | 6.01 | -0.17% | 153,476 | 92,324,117 |
| 2025-02-20 | 5.85 | 6.11 | 5.83 | 6.02 | +2.73% | 178,706 | 106,887,487 |
| 2025-02-19 | 5.79 | 5.86 | 5.75 | 5.86 | +1.03% | 73,380 | 42,786,703 |
| 2025-02-18 | 5.96 | 5.99 | 5.78 | 5.8 | -2.68% | 90,738 | 53,375,122 |
| 2025-02-17 | 5.87 | 5.96 | 5.85 | 5.96 | +1.36% | 101,171 | 59,779,536 |
| 2025-02-14 | 5.91 | 5.94 | 5.82 | 5.88 | -0.51% | 101,563 | 59,575,444 |
| 2025-02-13 | 5.97 | 6.01 | 5.91 | 5.91 | -1.01% | 118,586 | 70,647,049 |
| 2025-02-12 | 5.88 | 5.97 | 5.82 | 5.97 | +1.88% | 122,030 | 72,152,737 |
| 2025-02-11 | 5.93 | 5.94 | 5.79 | 5.86 | -0.68% | 88,736 | 51,764,511 |
| 2025-02-10 | 5.79 | 5.9 | 5.79 | 5.9 | +1.9% | 109,569 | 64,024,867 |
| 2025-02-07 | 5.74 | 5.83 | 5.7 | 5.79 | +1.05% | 96,707 | 55,840,265 |
| 2025-02-06 | 5.61 | 5.73 | 5.51 | 5.73 | +2.14% | 92,672 | 52,115,416 |
| 2025-02-05 | 5.59 | 5.65 | 5.55 | 5.61 | +0.54% | 54,357 | 30,494,290 |
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：