股票概览
6.14
-3.31%
-0.21
6.29
开盘价
6.36
最高价
6.12
最低价
425,630
成交量
数据更新至: 2025-02-28
技术指标
6.17
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 | 6.29 | 6.36 | 6.12 | 6.14 | -3.31% | 425,630 | 263,379,716 |
| 2025-02-27 | 6.07 | 6.46 | 6.04 | 6.35 | +4.61% | 763,693 | 484,059,690 |
| 2025-02-26 | 6.03 | 6.09 | 6.01 | 6.07 | +0.33% | 214,444 | 129,705,636 |
| 2025-02-25 | 6.18 | 6.18 | 6.02 | 6.05 | -2.89% | 348,762 | 211,570,661 |
| 2025-02-24 | 6.15 | 6.3 | 6.15 | 6.23 | +2.3% | 515,141 | 320,868,961 |
| 2025-02-21 | 6.04 | 6.17 | 6 | 6.09 | +0.83% | 236,385 | 143,426,949 |
| 2025-02-20 | 6.09 | 6.13 | 6.03 | 6.04 | -0.82% | 214,879 | 130,451,208 |
| 2025-02-19 | 5.98 | 6.12 | 5.97 | 6.09 | +1.5% | 228,051 | 137,746,572 |
| 2025-02-18 | 6.19 | 6.2 | 5.96 | 6 | -3.07% | 257,460 | 156,078,105 |
| 2025-02-17 | 6.15 | 6.22 | 6.11 | 6.19 | +0.32% | 240,530 | 148,287,230 |
| 2025-02-14 | 6.26 | 6.29 | 6.15 | 6.17 | -1.75% | 270,782 | 167,791,344 |
| 2025-02-13 | 6.22 | 6.37 | 6.2 | 6.28 | +0.48% | 344,750 | 217,375,937 |
| 2025-02-12 | 6.21 | 6.27 | 6.19 | 6.25 | +0.64% | 185,661 | 115,618,164 |
| 2025-02-11 | 6.34 | 6.36 | 6.17 | 6.21 | -2.05% | 201,890 | 125,502,231 |
| 2025-02-10 | 6.32 | 6.41 | 6.3 | 6.34 | 0% | 239,623 | 152,112,443 |
| 2025-02-07 | 6.19 | 6.43 | 6.16 | 6.34 | +1.93% | 335,762 | 212,983,042 |
| 2025-02-06 | 6.2 | 6.22 | 6.02 | 6.22 | +0.48% | 239,682 | 146,915,442 |
| 2025-02-05 | 6.13 | 6.26 | 6.07 | 6.19 | +0.98% | 228,347 | 141,187,021 |
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：