股票概览
5.82
-3.48%
-0.21
5.98
开盘价
6.04
最高价
5.78
最低价
246,842
成交量
数据更新至: 2025-02-28
技术指标
6.06
MA5 (5日均线)
6.07
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 | 5.98 | 6.04 | 5.78 | 5.82 | -3.48% | 246,842 | 145,178,271 |
| 2025-02-27 | 6.16 | 6.18 | 5.94 | 6.03 | -1.95% | 261,440 | 157,841,769 |
| 2025-02-26 | 6.17 | 6.21 | 6.11 | 6.15 | 0% | 201,827 | 124,000,232 |
| 2025-02-25 | 6.12 | 6.21 | 6.08 | 6.15 | -0.16% | 197,450 | 121,607,561 |
| 2025-02-24 | 6.24 | 6.24 | 6.09 | 6.16 | -1.44% | 242,208 | 149,189,267 |
| 2025-02-21 | 6 | 6.3 | 5.96 | 6.25 | +4.52% | 377,144 | 231,836,755 |
| 2025-02-20 | 6.05 | 6.07 | 5.96 | 5.98 | -0.83% | 202,434 | 121,437,951 |
| 2025-02-19 | 5.98 | 6.07 | 5.95 | 6.03 | +0.5% | 144,251 | 86,832,005 |
| 2025-02-18 | 6.18 | 6.19 | 5.98 | 6 | -2.76% | 183,409 | 111,402,633 |
| 2025-02-17 | 6.15 | 6.24 | 6.09 | 6.17 | +1.31% | 228,713 | 141,157,245 |
| 2025-02-14 | 6.01 | 6.13 | 6.01 | 6.09 | +1.16% | 208,047 | 126,358,652 |
| 2025-02-13 | 6.1 | 6.1 | 6 | 6.02 | -0.82% | 165,033 | 99,843,020 |
| 2025-02-12 | 6.01 | 6.09 | 5.96 | 6.07 | +1% | 137,324 | 83,035,793 |
| 2025-02-11 | 6.06 | 6.06 | 5.95 | 6.01 | -0.99% | 175,325 | 105,175,805 |
| 2025-02-10 | 5.93 | 6.11 | 5.91 | 6.07 | +2.71% | 224,244 | 135,298,212 |
| 2025-02-07 | 5.84 | 6 | 5.84 | 5.91 | +0.34% | 230,693 | 136,432,730 |
| 2025-02-06 | 5.69 | 5.9 | 5.67 | 5.89 | +2.97% | 215,206 | 125,372,343 |
| 2025-02-05 | 5.65 | 5.79 | 5.59 | 5.72 | +2.88% | 228,478 | 130,619,256 |
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：