股票概览
6.23
-1.11%
-0.07
6.31
开盘价
6.34
最高价
6.21
最低价
123,963
成交量
数据更新至: 2025-02-28
技术指标
6.25
MA5 (5日均线)
6.41
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 | 6.31 | 6.34 | 6.21 | 6.23 | -1.11% | 123,963 | 77,807,424 |
| 2025-02-27 | 6.2 | 6.32 | 6.15 | 6.3 | +1.78% | 168,224 | 105,363,892 |
| 2025-02-26 | 6.16 | 6.2 | 6.14 | 6.19 | +0.49% | 120,410 | 74,227,482 |
| 2025-02-25 | 6.25 | 6.3 | 6.14 | 6.16 | -3.45% | 220,017 | 136,330,123 |
| 2025-02-24 | 6.55 | 6.59 | 6.34 | 6.38 | -0.47% | 239,957 | 154,873,931 |
| 2025-02-21 | 6.59 | 6.65 | 6.38 | 6.41 | -2.58% | 164,608 | 106,069,155 |
| 2025-02-20 | 6.48 | 6.58 | 6.42 | 6.58 | +1.39% | 107,809 | 70,381,477 |
| 2025-02-19 | 6.58 | 6.59 | 6.43 | 6.49 | -1.22% | 149,902 | 97,055,529 |
| 2025-02-18 | 6.75 | 6.76 | 6.53 | 6.57 | -2.95% | 103,342 | 68,550,695 |
| 2025-02-17 | 6.69 | 6.81 | 6.56 | 6.77 | +0.45% | 162,185 | 108,393,691 |
| 2025-02-14 | 6.86 | 6.89 | 6.68 | 6.74 | -2.03% | 131,005 | 88,704,738 |
| 2025-02-13 | 6.91 | 6.95 | 6.86 | 6.88 | -0.72% | 68,858 | 47,528,207 |
| 2025-02-12 | 7.02 | 7.03 | 6.9 | 6.93 | -1% | 80,186 | 55,711,500 |
| 2025-02-11 | 7.09 | 7.17 | 6.95 | 7 | -0.28% | 92,024 | 64,692,654 |
| 2025-02-10 | 6.81 | 7.09 | 6.78 | 7.02 | +3.24% | 147,415 | 102,982,964 |
| 2025-02-07 | 6.72 | 6.87 | 6.6 | 6.8 | +1.34% | 122,600 | 82,611,193 |
| 2025-02-06 | 6.73 | 6.79 | 6.58 | 6.71 | -0.45% | 100,751 | 67,398,967 |
| 2025-02-05 | 6.64 | 6.83 | 6.6 | 6.74 | +2.43% | 101,489 | 68,269,689 |
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：