股票概览
6.79
+6.43%
+0.41
6.38
开盘价
7.24
最高价
6.11
最低价
630,546
成交量
数据更新至: 2025-02-28
技术指标
6.24
MA5 (5日均线)
6.21
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 | 6.38 | 7.24 | 6.11 | 6.79 | +6.43% | 630,546 | 413,226,501 |
| 2025-02-27 | 5.88 | 6.44 | 5.76 | 6.38 | +8.69% | 440,062 | 266,524,296 |
| 2025-02-26 | 6.02 | 6.05 | 5.7 | 5.87 | -3.14% | 325,758 | 189,955,976 |
| 2025-02-25 | 6 | 6.14 | 5.97 | 6.06 | -0.33% | 300,520 | 181,874,953 |
| 2025-02-24 | 6.26 | 6.6 | 6.02 | 6.08 | -1.78% | 444,234 | 277,648,243 |
| 2025-02-21 | 6.29 | 6.31 | 6.03 | 6.19 | -1.9% | 238,440 | 146,287,873 |
| 2025-02-20 | 6.21 | 6.32 | 6.17 | 6.31 | 0% | 229,980 | 143,811,865 |
| 2025-02-19 | 6.13 | 6.38 | 6.05 | 6.31 | +4.47% | 354,405 | 222,821,598 |
| 2025-02-18 | 6 | 6.21 | 6 | 6.04 | -0.33% | 249,335 | 151,513,881 |
| 2025-02-17 | 5.93 | 6.29 | 5.93 | 6.06 | +3.77% | 306,132 | 186,926,189 |
| 2025-02-14 | 5.7 | 5.87 | 5.61 | 5.84 | +1.74% | 187,689 | 107,905,635 |
| 2025-02-13 | 5.8 | 5.85 | 5.6 | 5.74 | -0.35% | 187,298 | 107,400,717 |
| 2025-02-12 | 5.89 | 5.96 | 5.69 | 5.76 | -2.21% | 197,840 | 114,354,087 |
| 2025-02-11 | 5.87 | 5.97 | 5.7 | 5.89 | +0.86% | 236,125 | 137,812,769 |
| 2025-02-10 | 5.34 | 6 | 5.3 | 5.84 | +9.98% | 453,925 | 258,280,386 |
| 2025-02-07 | 5.03 | 5.32 | 5.02 | 5.31 | +5.57% | 219,991 | 114,691,542 |
| 2025-02-06 | 5.02 | 5.04 | 4.9 | 5.03 | 0% | 108,048 | 53,975,470 |
| 2025-02-05 | 5.03 | 5.12 | 4.96 | 5.03 | +1.82% | 107,114 | 53,965,420 |
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：