股票概览
5.84
-0.51%
-0.03
5.86
开盘价
5.9
最高价
5.83
最低价
737,369
成交量
数据更新至: 2025-02-28
技术指标
5.83
MA5 (5日均线)
5.90
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 | 5.86 | 5.9 | 5.83 | 5.84 | -0.51% | 737,369 | 432,128,372 |
| 2025-02-27 | 5.83 | 5.88 | 5.79 | 5.87 | +0.86% | 742,951 | 434,069,581 |
| 2025-02-26 | 5.8 | 5.87 | 5.79 | 5.82 | +0.34% | 682,776 | 398,312,910 |
| 2025-02-25 | 5.83 | 5.85 | 5.79 | 5.8 | -0.51% | 657,818 | 382,834,575 |
| 2025-02-24 | 5.88 | 5.9 | 5.83 | 5.83 | -1.02% | 842,043 | 492,664,691 |
| 2025-02-21 | 6 | 6.01 | 5.86 | 5.89 | -2% | 1,551,446 | 917,021,873 |
| 2025-02-20 | 6 | 6.03 | 5.98 | 6.01 | +0.17% | 515,281 | 309,373,919 |
| 2025-02-19 | 6 | 6.06 | 5.99 | 6 | -0.33% | 774,512 | 466,472,492 |
| 2025-02-18 | 5.95 | 6.05 | 5.94 | 6.02 | +1.01% | 1,171,898 | 704,223,080 |
| 2025-02-17 | 5.96 | 5.98 | 5.9 | 5.96 | +0.17% | 667,268 | 395,677,654 |
| 2025-02-14 | 5.96 | 5.97 | 5.91 | 5.95 | -0.17% | 607,251 | 360,362,106 |
| 2025-02-13 | 5.96 | 5.99 | 5.95 | 5.96 | -0.17% | 510,856 | 305,216,050 |
| 2025-02-12 | 5.95 | 5.98 | 5.91 | 5.97 | +0.34% | 543,282 | 323,155,877 |
| 2025-02-11 | 5.88 | 5.95 | 5.88 | 5.95 | +1.36% | 748,589 | 443,435,548 |
| 2025-02-10 | 5.88 | 5.96 | 5.85 | 5.87 | 0% | 942,640 | 556,384,894 |
| 2025-02-07 | 5.89 | 5.92 | 5.86 | 5.87 | -0.68% | 839,363 | 493,564,104 |
| 2025-02-06 | 5.92 | 5.97 | 5.85 | 5.91 | -0.17% | 813,912 | 479,836,709 |
| 2025-02-05 | 5.99 | 6.02 | 5.91 | 5.92 | -1.17% | 769,558 | 457,891,144 |
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：