股票概览
6.28
+0.8%
+0.05
6.23
开盘价
6.7
最高价
6.01
最低价
986,839
成交量
数据更新至: 2025-02-28
技术指标
5.94
MA5 (5日均线)
5.46
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 | 6.23 | 6.7 | 6.01 | 6.28 | +0.8% | 986,839 | 615,029,236 |
| 2025-02-27 | 5.74 | 6.23 | 5.74 | 6.23 | +10.07% | 865,102 | 524,083,345 |
| 2025-02-26 | 5.96 | 6.35 | 5.66 | 5.66 | -5.51% | 832,306 | 492,491,940 |
| 2025-02-25 | 5.52 | 6.07 | 5.27 | 5.99 | +8.51% | 794,711 | 460,700,908 |
| 2025-02-24 | 5.02 | 5.52 | 5 | 5.52 | +9.96% | 325,429 | 173,335,601 |
| 2025-02-21 | 4.99 | 5.15 | 4.93 | 5.02 | +0.8% | 179,227 | 90,401,508 |
| 2025-02-20 | 4.97 | 5.07 | 4.94 | 4.98 | -0.2% | 79,666 | 39,732,957 |
| 2025-02-19 | 4.88 | 5 | 4.86 | 4.99 | +2.67% | 78,554 | 38,927,390 |
| 2025-02-18 | 5.02 | 5.02 | 4.84 | 4.86 | -3.38% | 78,169 | 38,545,636 |
| 2025-02-17 | 4.92 | 5.04 | 4.9 | 5.03 | +2.24% | 89,136 | 44,435,362 |
| 2025-02-14 | 4.97 | 5.02 | 4.87 | 4.92 | -1.4% | 83,015 | 41,029,105 |
| 2025-02-13 | 5 | 5.09 | 4.98 | 4.99 | -0.6% | 104,493 | 52,573,415 |
| 2025-02-12 | 4.97 | 5.02 | 4.86 | 5.02 | +0.4% | 134,949 | 67,015,106 |
| 2025-02-11 | 5.03 | 5.33 | 4.89 | 5 | -0.4% | 222,805 | 112,108,127 |
| 2025-02-10 | 4.88 | 5.03 | 4.88 | 5.02 | +2.87% | 116,698 | 57,825,304 |
| 2025-02-07 | 4.76 | 4.93 | 4.76 | 4.88 | +2.74% | 122,622 | 59,702,124 |
| 2025-02-06 | 4.65 | 4.76 | 4.54 | 4.75 | +1.93% | 84,557 | 39,518,303 |
| 2025-02-05 | 4.53 | 4.7 | 4.53 | 4.66 | +3.33% | 106,210 | 49,309,027 |
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：