股票概览
6.04
-1.95%
-0.12
6.14
开盘价
6.26
最高价
5.93
最低价
249,975
成交量
数据更新至: 2025-02-28
技术指标
5.79
MA5 (5日均线)
5.62
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 | 6.14 | 6.26 | 5.93 | 6.04 | -1.95% | 249,975 | 152,063,568 |
| 2025-02-27 | 5.75 | 6.34 | 5.7 | 6.16 | +6.94% | 357,901 | 219,078,184 |
| 2025-02-26 | 5.57 | 5.87 | 5.57 | 5.76 | +3.41% | 156,237 | 90,274,887 |
| 2025-02-25 | 5.39 | 5.63 | 5.33 | 5.57 | +2.58% | 130,337 | 72,082,569 |
| 2025-02-24 | 5.38 | 5.53 | 5.28 | 5.43 | +1.69% | 129,251 | 69,907,913 |
| 2025-02-21 | 5.47 | 5.48 | 5.27 | 5.34 | -2.02% | 84,585 | 45,101,467 |
| 2025-02-20 | 5.47 | 5.5 | 5.39 | 5.45 | 0% | 78,952 | 42,984,582 |
| 2025-02-19 | 5.39 | 5.46 | 5.38 | 5.45 | +1.11% | 56,363 | 30,615,037 |
| 2025-02-18 | 5.61 | 5.62 | 5.39 | 5.39 | -3.41% | 78,110 | 42,574,312 |
| 2025-02-17 | 5.61 | 5.68 | 5.53 | 5.58 | -1.41% | 112,712 | 62,893,961 |
| 2025-02-14 | 5.72 | 5.8 | 5.59 | 5.66 | -1.57% | 65,594 | 37,136,820 |
| 2025-02-13 | 5.78 | 5.92 | 5.73 | 5.75 | -0.52% | 68,296 | 39,666,881 |
| 2025-02-12 | 5.73 | 5.78 | 5.67 | 5.78 | +0.87% | 60,933 | 34,933,041 |
| 2025-02-11 | 5.81 | 5.85 | 5.68 | 5.73 | -0.87% | 72,190 | 41,326,865 |
| 2025-02-10 | 5.78 | 5.84 | 5.68 | 5.78 | +0.7% | 62,078 | 35,694,841 |
| 2025-02-07 | 5.53 | 5.84 | 5.53 | 5.74 | +3.05% | 114,956 | 65,984,535 |
| 2025-02-06 | 5.48 | 5.59 | 5.32 | 5.57 | +2.01% | 69,903 | 38,269,414 |
| 2025-02-05 | 5.47 | 5.58 | 5.41 | 5.46 | +0.37% | 67,336 | 37,028,544 |
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：