股票概览
5.91
-3.9%
-0.24
6.15
开盘价
6.16
最高价
5.9
最低价
104,320
成交量
数据更新至: 2025-02-28
技术指标
6.16
MA5 (5日均线)
5.99
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 | 6.15 | 6.16 | 5.9 | 5.91 | -3.9% | 104,320 | 62,619,796 |
| 2025-02-27 | 6.28 | 6.31 | 6.1 | 6.15 | -2.38% | 142,542 | 87,985,525 |
| 2025-02-26 | 6.39 | 6.55 | 6.25 | 6.3 | -0.63% | 196,131 | 124,757,519 |
| 2025-02-25 | 6.06 | 6.52 | 6.01 | 6.34 | +3.76% | 258,024 | 161,781,439 |
| 2025-02-24 | 6.02 | 6.25 | 6.01 | 6.11 | -0.49% | 168,450 | 102,509,119 |
| 2025-02-21 | 6.22 | 6.4 | 6.1 | 6.14 | -0.32% | 358,480 | 223,828,640 |
| 2025-02-20 | 5.6 | 6.16 | 5.56 | 6.16 | +10% | 139,831 | 83,399,817 |
| 2025-02-19 | 5.49 | 5.63 | 5.49 | 5.6 | +1.82% | 45,647 | 25,493,542 |
| 2025-02-18 | 5.65 | 5.67 | 5.45 | 5.5 | -3.17% | 52,816 | 29,472,233 |
| 2025-02-17 | 5.54 | 5.71 | 5.52 | 5.68 | +2.53% | 81,176 | 45,696,046 |
| 2025-02-14 | 5.51 | 5.63 | 5.5 | 5.54 | +0.91% | 54,797 | 30,410,303 |
| 2025-02-13 | 5.61 | 5.62 | 5.48 | 5.49 | -2.14% | 55,532 | 30,787,877 |
| 2025-02-12 | 5.58 | 5.71 | 5.55 | 5.61 | +0.9% | 56,737 | 31,804,746 |
| 2025-02-11 | 5.6 | 5.63 | 5.5 | 5.56 | -0.54% | 42,738 | 23,672,515 |
| 2025-02-10 | 5.52 | 5.59 | 5.5 | 5.59 | +1.27% | 49,793 | 27,621,021 |
| 2025-02-07 | 5.48 | 5.58 | 5.45 | 5.52 | +1.1% | 65,038 | 35,896,059 |
| 2025-02-06 | 5.41 | 5.48 | 5.33 | 5.46 | +0.92% | 50,525 | 27,318,603 |
| 2025-02-05 | 5.48 | 5.58 | 5.39 | 5.41 | -0.92% | 45,819 | 24,952,068 |
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：