股票概览
5.91
-0.34%
-0.02
5.92
开盘价
5.99
最高价
5.89
最低价
1,270,328
成交量
数据更新至: 2025-02-28
技术指标
5.92
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 | 5.92 | 5.99 | 5.89 | 5.91 | -0.34% | 1,270,328 | 755,431,137 |
| 2025-02-27 | 5.92 | 5.95 | 5.88 | 5.93 | +0.17% | 675,358 | 398,922,983 |
| 2025-02-26 | 5.86 | 5.98 | 5.86 | 5.92 | +1.02% | 866,365 | 513,113,095 |
| 2025-02-25 | 5.92 | 5.94 | 5.85 | 5.86 | -1.68% | 834,642 | 491,975,293 |
| 2025-02-24 | 5.81 | 6.02 | 5.79 | 5.96 | +2.58% | 1,685,769 | 999,507,927 |
| 2025-02-21 | 5.82 | 5.84 | 5.78 | 5.81 | -0.17% | 771,109 | 448,061,550 |
| 2025-02-20 | 5.91 | 5.92 | 5.8 | 5.82 | -1.85% | 1,022,551 | 596,167,634 |
| 2025-02-19 | 5.89 | 5.96 | 5.88 | 5.93 | +0.51% | 713,271 | 422,507,130 |
| 2025-02-18 | 5.95 | 5.98 | 5.9 | 5.9 | -1.01% | 768,869 | 456,597,965 |
| 2025-02-17 | 5.97 | 5.99 | 5.92 | 5.96 | -0.17% | 676,864 | 402,614,991 |
| 2025-02-14 | 5.96 | 5.99 | 5.9 | 5.97 | +0.34% | 600,298 | 356,809,215 |
| 2025-02-13 | 5.92 | 6.01 | 5.91 | 5.95 | +0.34% | 953,890 | 569,270,272 |
| 2025-02-12 | 5.9 | 5.93 | 5.86 | 5.93 | +0.34% | 606,378 | 357,789,159 |
| 2025-02-11 | 5.97 | 5.98 | 5.88 | 5.91 | -0.84% | 593,964 | 350,993,873 |
| 2025-02-10 | 5.92 | 5.99 | 5.92 | 5.96 | +0.51% | 741,440 | 442,129,318 |
| 2025-02-07 | 5.88 | 5.98 | 5.84 | 5.93 | +0.85% | 1,085,490 | 640,827,176 |
| 2025-02-06 | 5.81 | 5.88 | 5.79 | 5.88 | +1.03% | 632,018 | 368,625,507 |
| 2025-02-05 | 5.93 | 5.94 | 5.8 | 5.82 | -1.69% | 784,760 | 458,056,671 |
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：