股票概览
5.99
-4.16%
-0.26
6.21
开盘价
6.24
最高价
5.98
最低价
262,863
成交量
数据更新至: 2025-02-28
技术指标
6.10
MA5 (5日均线)
6.08
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 | 6.21 | 6.24 | 5.98 | 5.99 | -4.16% | 262,863 | 159,585,317 |
| 2025-02-27 | 6.2 | 6.31 | 6.15 | 6.25 | +0.97% | 276,988 | 172,584,728 |
| 2025-02-26 | 6.01 | 6.26 | 6.01 | 6.19 | +3.34% | 338,896 | 208,484,031 |
| 2025-02-25 | 6.01 | 6.11 | 5.98 | 5.99 | -1.64% | 193,450 | 116,773,117 |
| 2025-02-24 | 6 | 6.14 | 6 | 6.09 | +0.66% | 223,693 | 135,654,001 |
| 2025-02-21 | 6.09 | 6.1 | 6 | 6.05 | -0.66% | 182,408 | 110,011,498 |
| 2025-02-20 | 6 | 6.11 | 5.95 | 6.09 | +1.16% | 204,591 | 123,542,134 |
| 2025-02-19 | 5.96 | 6.05 | 5.95 | 6.02 | +0.17% | 161,519 | 97,034,586 |
| 2025-02-18 | 6.09 | 6.19 | 5.97 | 6.01 | -1.48% | 190,383 | 115,644,492 |
| 2025-02-17 | 6.09 | 6.11 | 6.03 | 6.1 | +0.99% | 167,310 | 101,446,959 |
| 2025-02-14 | 6.07 | 6.13 | 6 | 6.04 | -0.82% | 172,669 | 104,396,945 |
| 2025-02-13 | 6.24 | 6.25 | 6.08 | 6.09 | -2.56% | 257,131 | 157,838,242 |
| 2025-02-12 | 6.21 | 6.26 | 6.17 | 6.25 | +0.16% | 243,797 | 151,456,816 |
| 2025-02-11 | 6.12 | 6.29 | 6.11 | 6.24 | +1.63% | 319,236 | 198,345,921 |
| 2025-02-10 | 6.12 | 6.19 | 6.1 | 6.14 | +0.66% | 249,811 | 153,279,862 |
| 2025-02-07 | 6.08 | 6.15 | 6.01 | 6.1 | 0% | 339,439 | 206,964,665 |
| 2025-02-06 | 6.03 | 6.1 | 5.97 | 6.1 | +1.84% | 273,896 | 165,790,101 |
| 2025-02-05 | 6.02 | 6.05 | 5.92 | 5.99 | +0.5% | 191,188 | 114,465,016 |
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：