股票概览
5.96
-1.65%
-0.1
6.05
开盘价
6.08
最高价
5.93
最低价
124,024
成交量
数据更新至: 2025-02-28
技术指标
6.06
MA5 (5日均线)
6.14
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 | 6.05 | 6.08 | 5.93 | 5.96 | -1.65% | 124,024 | 74,325,701 |
| 2025-02-27 | 6.06 | 6.1 | 6 | 6.06 | -0.16% | 115,183 | 69,627,146 |
| 2025-02-26 | 6.06 | 6.13 | 6.03 | 6.07 | +0.33% | 125,547 | 76,222,938 |
| 2025-02-25 | 6.18 | 6.18 | 6.03 | 6.05 | -2.1% | 115,379 | 70,338,462 |
| 2025-02-24 | 6.17 | 6.28 | 6.15 | 6.18 | +0.16% | 91,424 | 56,647,808 |
| 2025-02-21 | 6.18 | 6.21 | 6.13 | 6.17 | -0.16% | 48,186 | 29,686,586 |
| 2025-02-20 | 6.18 | 6.2 | 6.14 | 6.18 | +0.16% | 45,140 | 27,870,337 |
| 2025-02-19 | 6.21 | 6.25 | 6.15 | 6.17 | -0.96% | 76,287 | 47,238,960 |
| 2025-02-18 | 6.3 | 6.4 | 6.18 | 6.23 | -1.58% | 72,687 | 45,640,395 |
| 2025-02-17 | 6.24 | 6.33 | 6.24 | 6.33 | +1.44% | 73,511 | 46,292,322 |
| 2025-02-14 | 6.26 | 6.29 | 6.22 | 6.24 | -0.48% | 46,584 | 29,062,643 |
| 2025-02-13 | 6.3 | 6.32 | 6.26 | 6.27 | -0.63% | 39,212 | 24,683,900 |
| 2025-02-12 | 6.33 | 6.34 | 6.23 | 6.31 | -0.32% | 43,362 | 27,282,403 |
| 2025-02-11 | 6.33 | 6.35 | 6.28 | 6.33 | +0.32% | 50,474 | 31,863,568 |
| 2025-02-10 | 6.3 | 6.38 | 6.3 | 6.31 | -0.16% | 52,706 | 33,347,066 |
| 2025-02-07 | 6.29 | 6.35 | 6.25 | 6.32 | +0.64% | 62,225 | 39,268,565 |
| 2025-02-06 | 6.24 | 6.29 | 6.22 | 6.28 | +0.48% | 62,412 | 39,009,042 |
| 2025-02-05 | 6.37 | 6.43 | 6.21 | 6.25 | -1.88% | 70,633 | 44,425,921 |
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：