股票概览
6.29
+0.64%
+0.04
6.26
开盘价
6.5
最高价
6.23
最低价
150,222
成交量
数据更新至: 2025-02-28
技术指标
6.20
MA5 (5日均线)
6.26
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 | 6.5 | 6.23 | 6.29 | +0.64% | 150,222 | 95,367,132 |
| 2025-02-27 | 6.17 | 6.45 | 6.16 | 6.25 | +0.97% | 130,172 | 81,900,099 |
| 2025-02-26 | 6.11 | 6.21 | 6.1 | 6.19 | +1.64% | 60,335 | 37,235,645 |
| 2025-02-25 | 6.16 | 6.17 | 6.09 | 6.09 | -1.77% | 70,779 | 43,345,759 |
| 2025-02-24 | 6.16 | 6.25 | 6.15 | 6.2 | 0% | 55,274 | 34,301,918 |
| 2025-02-21 | 6.22 | 6.25 | 6.17 | 6.2 | -1.12% | 97,392 | 60,395,770 |
| 2025-02-20 | 6.23 | 6.35 | 6.18 | 6.27 | 0% | 86,641 | 54,137,736 |
| 2025-02-19 | 6.23 | 6.32 | 6.16 | 6.27 | +0.64% | 110,135 | 68,543,995 |
| 2025-02-18 | 6.51 | 6.55 | 6.19 | 6.23 | -5.75% | 202,566 | 128,854,556 |
| 2025-02-17 | 6.38 | 6.67 | 6.32 | 6.61 | +7.31% | 320,004 | 207,224,869 |
| 2025-02-14 | 6.14 | 6.19 | 6.11 | 6.16 | +0.16% | 40,366 | 24,824,714 |
| 2025-02-13 | 6.31 | 6.32 | 6.15 | 6.15 | -2.07% | 59,710 | 37,051,186 |
| 2025-02-12 | 6.37 | 6.38 | 6.18 | 6.28 | -1.41% | 105,719 | 66,080,138 |
| 2025-02-11 | 6.3 | 6.38 | 6.22 | 6.37 | +1.27% | 92,631 | 58,717,501 |
| 2025-02-10 | 6.31 | 6.42 | 6.26 | 6.29 | +0.16% | 100,856 | 63,751,579 |
| 2025-02-07 | 6.13 | 6.3 | 6.13 | 6.28 | +1.78% | 110,939 | 69,030,016 |
| 2025-02-06 | 6.08 | 6.27 | 6.06 | 6.17 | +1.48% | 65,359 | 40,163,782 |
| 2025-02-05 | 6.23 | 6.23 | 6.05 | 6.08 | -0.82% | 64,300 | 39,242,039 |
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：