股票概览
5.73
-2.72%
-0.16
5.88
开盘价
5.9
最高价
5.72
最低价
95,471
成交量
数据更新至: 2025-02-28
技术指标
5.94
MA5 (5日均线)
5.97
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 | 5.88 | 5.9 | 5.72 | 5.73 | -2.72% | 95,471 | 55,384,371 |
| 2025-02-27 | 5.94 | 5.97 | 5.79 | 5.89 | -1.17% | 112,339 | 66,096,175 |
| 2025-02-26 | 5.92 | 6.04 | 5.92 | 5.96 | -1.16% | 122,628 | 73,054,881 |
| 2025-02-25 | 6.06 | 6.26 | 5.99 | 6.03 | -0.66% | 183,649 | 112,591,730 |
| 2025-02-24 | 5.93 | 6.19 | 5.83 | 6.07 | +1.34% | 143,500 | 86,091,380 |
| 2025-02-21 | 6.07 | 6.09 | 5.96 | 5.99 | -2.92% | 156,982 | 94,202,562 |
| 2025-02-20 | 5.94 | 6.18 | 5.9 | 6.17 | +4.05% | 222,947 | 134,912,934 |
| 2025-02-19 | 5.95 | 6.06 | 5.87 | 5.93 | +1.19% | 109,552 | 64,879,709 |
| 2025-02-18 | 6.07 | 6.11 | 5.84 | 5.86 | -4.09% | 163,505 | 97,501,599 |
| 2025-02-17 | 6 | 6.15 | 5.87 | 6.11 | -0.16% | 225,412 | 135,574,149 |
| 2025-02-14 | 6.14 | 6.33 | 6.05 | 6.12 | -0.81% | 226,724 | 139,425,018 |
| 2025-02-13 | 6.35 | 6.37 | 6.1 | 6.17 | -5.95% | 350,159 | 216,796,933 |
| 2025-02-12 | 6.35 | 6.93 | 6.3 | 6.56 | +4.13% | 551,736 | 363,517,657 |
| 2025-02-11 | 5.76 | 6.3 | 5.73 | 6.3 | +9.95% | 104,053 | 63,763,060 |
| 2025-02-10 | 5.53 | 5.75 | 5.52 | 5.73 | +3.99% | 105,292 | 59,373,746 |
| 2025-02-07 | 5.51 | 5.58 | 5.46 | 5.51 | +0.55% | 98,222 | 54,323,489 |
| 2025-02-06 | 5.43 | 5.49 | 5.3 | 5.48 | +0.74% | 89,601 | 48,367,370 |
| 2025-02-05 | 5.45 | 5.5 | 5.37 | 5.44 | +2.45% | 85,811 | 46,655,589 |
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：