股票概览
5.73
-2.55%
-0.15
5.83
开盘价
5.93
最高价
5.71
最低价
1,218,810
成交量
数据更新至: 2025-02-28
技术指标
5.90
MA5 (5日均线)
6.00
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 | 5.83 | 5.93 | 5.71 | 5.73 | -2.55% | 1,218,810 | 710,486,894 |
| 2025-02-27 | 5.91 | 6.02 | 5.8 | 5.88 | -1.01% | 1,159,004 | 682,429,879 |
| 2025-02-26 | 5.98 | 6.03 | 5.9 | 5.94 | -0.17% | 1,097,875 | 654,143,233 |
| 2025-02-25 | 5.93 | 6.12 | 5.87 | 5.95 | -1.16% | 1,735,614 | 1,035,448,322 |
| 2025-02-24 | 6.11 | 6.18 | 5.95 | 6.02 | -2.27% | 2,008,363 | 1,211,996,214 |
| 2025-02-21 | 6.32 | 6.44 | 6.15 | 6.16 | -0.81% | 2,985,754 | 1,876,673,292 |
| 2025-02-20 | 6.17 | 6.37 | 6.1 | 6.21 | -0.8% | 2,658,566 | 1,660,502,286 |
| 2025-02-19 | 5.74 | 6.36 | 5.67 | 6.26 | +8.3% | 4,612,251 | 2,808,941,457 |
| 2025-02-18 | 6.05 | 6.13 | 5.76 | 5.78 | -4.62% | 2,650,656 | 1,563,890,775 |
| 2025-02-17 | 6.18 | 6.34 | 6.04 | 6.06 | -3.19% | 3,415,690 | 2,091,345,740 |
| 2025-02-14 | 6.33 | 6.5 | 5.97 | 6.26 | -2.49% | 4,958,779 | 3,067,130,181 |
| 2025-02-13 | 5.91 | 6.57 | 5.91 | 6.42 | +7.54% | 5,531,789 | 3,497,960,795 |
| 2025-02-12 | 5.56 | 6.19 | 5.53 | 5.97 | +6.04% | 3,492,213 | 2,089,293,577 |
| 2025-02-11 | 5.43 | 5.84 | 5.3 | 5.63 | +2.93% | 2,710,382 | 1,501,606,928 |
| 2025-02-10 | 5.33 | 5.54 | 5.25 | 5.47 | +2.82% | 2,241,268 | 1,209,348,072 |
| 2025-02-07 | 5.26 | 5.37 | 5.22 | 5.32 | +0.95% | 1,434,280 | 760,288,818 |
| 2025-02-06 | 5.21 | 5.29 | 5.17 | 5.27 | +0.76% | 938,594 | 491,480,855 |
| 2025-02-05 | 5.27 | 5.32 | 5.2 | 5.23 | 0% | 719,944 | 378,816,921 |
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：