股票概览
6.04
-0.98%
-0.06
6.07
开盘价
6.24
最高价
6.01
最低价
763,675
成交量
数据更新至: 2025-02-28
技术指标
6.09
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 | 6.07 | 6.24 | 6.01 | 6.04 | -0.98% | 763,675 | 468,842,557 |
| 2025-02-27 | 6.11 | 6.22 | 6.01 | 6.1 | -0.33% | 630,782 | 385,012,105 |
| 2025-02-26 | 6.05 | 6.13 | 6.05 | 6.12 | +0.99% | 403,431 | 245,815,527 |
| 2025-02-25 | 6.08 | 6.13 | 6.03 | 6.06 | -1.14% | 396,660 | 241,111,991 |
| 2025-02-24 | 6.14 | 6.22 | 6.06 | 6.13 | -0.65% | 476,666 | 291,893,090 |
| 2025-02-21 | 6.17 | 6.21 | 6.07 | 6.17 | -0.32% | 502,948 | 309,191,245 |
| 2025-02-20 | 6.14 | 6.2 | 6.03 | 6.19 | +0.32% | 557,066 | 340,365,783 |
| 2025-02-19 | 6.13 | 6.18 | 6.07 | 6.17 | +0.65% | 513,178 | 314,406,920 |
| 2025-02-18 | 6.26 | 6.32 | 6.11 | 6.13 | -2.7% | 731,394 | 455,504,195 |
| 2025-02-17 | 6.19 | 6.34 | 6.15 | 6.3 | +2.11% | 787,204 | 492,140,639 |
| 2025-02-14 | 6.21 | 6.23 | 6.11 | 6.17 | -1.28% | 554,648 | 341,468,600 |
| 2025-02-13 | 6.33 | 6.36 | 6.19 | 6.25 | -1.11% | 746,402 | 467,589,456 |
| 2025-02-12 | 6.21 | 6.35 | 6.21 | 6.32 | +1.44% | 868,623 | 545,952,101 |
| 2025-02-11 | 6.52 | 6.52 | 6.21 | 6.23 | -4.45% | 1,476,654 | 930,619,485 |
| 2025-02-10 | 5.98 | 6.52 | 5.97 | 6.52 | +9.95% | 1,987,940 | 1,264,486,697 |
| 2025-02-07 | 5.86 | 6.03 | 5.83 | 5.93 | +1.02% | 680,892 | 404,513,329 |
| 2025-02-06 | 5.73 | 5.87 | 5.67 | 5.87 | +2.62% | 406,880 | 235,973,454 |
| 2025-02-05 | 5.75 | 5.78 | 5.68 | 5.72 | +0.7% | 260,931 | 149,564,775 |
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：