股票概览
6.17
-1.44%
-0.09
6.26
开盘价
6.37
最高价
6.14
最低价
273,419
成交量
数据更新至: 2025-02-28
技术指标
6.24
MA5 (5日均线)
6.20
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 | 6.26 | 6.37 | 6.14 | 6.17 | -1.44% | 273,419 | 171,712,108 |
| 2025-02-27 | 6.28 | 6.34 | 6.15 | 6.26 | -0.32% | 179,999 | 112,567,851 |
| 2025-02-26 | 6.28 | 6.29 | 6.21 | 6.28 | +0.8% | 164,084 | 102,709,919 |
| 2025-02-25 | 6.15 | 6.41 | 6.12 | 6.23 | -0.16% | 202,786 | 126,815,453 |
| 2025-02-24 | 6.11 | 6.3 | 6.09 | 6.24 | +1.96% | 222,133 | 138,438,446 |
| 2025-02-21 | 6.11 | 6.15 | 6.04 | 6.12 | -0.49% | 134,237 | 81,723,565 |
| 2025-02-20 | 6.12 | 6.16 | 6.08 | 6.15 | +0.16% | 118,208 | 72,411,666 |
| 2025-02-19 | 6.08 | 6.14 | 6.04 | 6.14 | +0.82% | 132,334 | 80,678,840 |
| 2025-02-18 | 6.28 | 6.3 | 6.05 | 6.09 | -3.03% | 209,315 | 129,392,151 |
| 2025-02-17 | 6.3 | 6.33 | 6.19 | 6.28 | -0.16% | 209,536 | 130,847,264 |
| 2025-02-14 | 6.45 | 6.45 | 6.24 | 6.29 | -2.48% | 260,043 | 164,043,681 |
| 2025-02-13 | 6.27 | 6.56 | 6.24 | 6.45 | +2.87% | 454,992 | 292,807,912 |
| 2025-02-12 | 6.23 | 6.27 | 6.16 | 6.27 | +0.48% | 197,777 | 122,769,155 |
| 2025-02-11 | 6.35 | 6.38 | 6.22 | 6.24 | -1.73% | 188,880 | 118,141,494 |
| 2025-02-10 | 6.25 | 6.35 | 6.25 | 6.35 | +1.6% | 216,797 | 136,554,984 |
| 2025-02-07 | 6.26 | 6.34 | 6.15 | 6.25 | +0.48% | 274,861 | 172,170,953 |
| 2025-02-06 | 6.18 | 6.22 | 6.08 | 6.22 | +0.48% | 199,606 | 123,080,581 |
| 2025-02-05 | 6.14 | 6.19 | 6.03 | 6.19 | +1.14% | 186,700 | 114,188,352 |
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：