股票概览
5.86
-1.18%
-0.07
5.93
开盘价
5.97
最高价
5.82
最低价
386,859
成交量
数据更新至: 2025-02-28
技术指标
6.04
MA5 (5日均线)
5.81
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 | 5.93 | 5.97 | 5.82 | 5.86 | -1.18% | 386,859 | 228,190,759 |
| 2025-02-27 | 6.12 | 6.14 | 5.9 | 5.93 | -2.15% | 542,175 | 324,916,292 |
| 2025-02-26 | 6.15 | 6.21 | 6.01 | 6.06 | +0.5% | 611,944 | 371,061,561 |
| 2025-02-25 | 6.18 | 6.25 | 6.02 | 6.03 | -4.29% | 1,531,223 | 938,053,167 |
| 2025-02-24 | 5.95 | 6.3 | 5.79 | 6.3 | +9.95% | 1,754,730 | 1,080,852,293 |
| 2025-02-21 | 5.55 | 5.75 | 5.49 | 5.73 | +3.62% | 630,620 | 356,072,918 |
| 2025-02-20 | 5.58 | 5.6 | 5.51 | 5.53 | -1.43% | 248,691 | 137,568,331 |
| 2025-02-19 | 5.52 | 5.63 | 5.5 | 5.61 | +1.63% | 311,179 | 172,862,369 |
| 2025-02-18 | 5.56 | 5.63 | 5.5 | 5.52 | -0.18% | 358,845 | 200,072,282 |
| 2025-02-17 | 5.56 | 5.59 | 5.52 | 5.53 | -0.54% | 313,119 | 173,702,467 |
| 2025-02-14 | 5.58 | 5.62 | 5.54 | 5.56 | -0.54% | 325,087 | 181,156,014 |
| 2025-02-13 | 5.63 | 5.83 | 5.55 | 5.59 | -0.36% | 626,639 | 353,295,354 |
| 2025-02-12 | 5.54 | 5.66 | 5.54 | 5.61 | +0.72% | 423,242 | 237,207,919 |
| 2025-02-11 | 5.7 | 5.73 | 5.49 | 5.57 | -2.79% | 610,201 | 339,453,573 |
| 2025-02-10 | 5.91 | 6 | 5.62 | 5.73 | -3.05% | 875,016 | 499,928,967 |
| 2025-02-07 | 5.69 | 6.16 | 5.58 | 5.91 | +2.96% | 1,272,229 | 752,045,542 |
| 2025-02-06 | 5.5 | 5.79 | 5.41 | 5.74 | +6.3% | 635,209 | 358,734,253 |
| 2025-02-05 | 5.38 | 5.47 | 5.34 | 5.4 | +0.19% | 161,773 | 87,515,528 |
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：