股票概览
6
-1.64%
-0.1
6.08
开盘价
6.11
最高价
5.97
最低价
95,310
成交量
数据更新至: 2025-02-28
技术指标
6.12
MA5 (5日均线)
6.13
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 | 6.08 | 6.11 | 5.97 | 6 | -1.64% | 95,310 | 57,442,470 |
| 2025-02-27 | 6.19 | 6.21 | 5.99 | 6.1 | -1.29% | 168,033 | 102,290,734 |
| 2025-02-26 | 6.14 | 6.2 | 6.12 | 6.18 | +0.65% | 87,354 | 53,843,832 |
| 2025-02-25 | 6.18 | 6.2 | 6.11 | 6.14 | -0.65% | 52,063 | 32,002,439 |
| 2025-02-24 | 6.14 | 6.24 | 6.11 | 6.18 | +0.49% | 59,703 | 36,894,376 |
| 2025-02-21 | 6.16 | 6.2 | 6.09 | 6.15 | -0.49% | 49,794 | 30,555,969 |
| 2025-02-20 | 6.13 | 6.24 | 6.11 | 6.18 | +0.82% | 57,453 | 35,570,701 |
| 2025-02-19 | 6.07 | 6.14 | 6.04 | 6.13 | +1.16% | 46,242 | 28,218,266 |
| 2025-02-18 | 6.21 | 6.21 | 6.05 | 6.06 | -2.26% | 61,122 | 37,482,008 |
| 2025-02-17 | 6.13 | 6.22 | 6.12 | 6.2 | +1.14% | 68,278 | 42,202,556 |
| 2025-02-14 | 6.08 | 6.18 | 6.08 | 6.13 | +0.66% | 45,923 | 28,156,733 |
| 2025-02-13 | 6.15 | 6.18 | 6.08 | 6.09 | -1.46% | 51,519 | 31,535,220 |
| 2025-02-12 | 6.16 | 6.18 | 6.11 | 6.18 | +0.49% | 63,113 | 38,800,918 |
| 2025-02-11 | 6.21 | 6.22 | 6.1 | 6.15 | -0.65% | 69,447 | 42,656,038 |
| 2025-02-10 | 6.15 | 6.2 | 6.13 | 6.19 | +0.98% | 66,081 | 40,802,690 |
| 2025-02-07 | 6.06 | 6.16 | 6.02 | 6.13 | +1.49% | 108,277 | 66,079,157 |
| 2025-02-06 | 6.02 | 6.04 | 5.93 | 6.04 | +0.33% | 53,385 | 31,997,856 |
| 2025-02-05 | 6.01 | 6.05 | 5.97 | 6.02 | +0.67% | 47,954 | 28,832,095 |
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：