股票概览
6.03
-2.11%
-0.13
6.13
开盘价
6.19
最高价
6
最低价
213,336
成交量
数据更新至: 2025-02-28
技术指标
6.14
MA5 (5日均线)
6.19
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 | 6.13 | 6.19 | 6 | 6.03 | -2.11% | 213,336 | 129,629,472 |
| 2025-02-27 | 6.16 | 6.19 | 6.08 | 6.16 | -0.16% | 210,763 | 129,305,002 |
| 2025-02-26 | 6.14 | 6.18 | 6.1 | 6.17 | +0.82% | 174,098 | 106,914,515 |
| 2025-02-25 | 6.17 | 6.19 | 6.11 | 6.12 | -1.29% | 182,032 | 111,754,022 |
| 2025-02-24 | 6.22 | 6.25 | 6.16 | 6.2 | -0.48% | 177,135 | 109,766,104 |
| 2025-02-21 | 6.24 | 6.29 | 6.14 | 6.23 | -0.16% | 242,617 | 150,388,769 |
| 2025-02-20 | 6.21 | 6.32 | 6.18 | 6.24 | +0.97% | 219,085 | 137,038,984 |
| 2025-02-19 | 6.19 | 6.21 | 6.1 | 6.18 | +0.49% | 189,801 | 117,004,561 |
| 2025-02-18 | 6.37 | 6.37 | 6.11 | 6.15 | -3.76% | 274,564 | 171,132,820 |
| 2025-02-17 | 6.4 | 6.51 | 6.33 | 6.39 | 0% | 308,323 | 197,703,009 |
| 2025-02-14 | 6.25 | 6.45 | 6.25 | 6.39 | +1.91% | 324,021 | 207,050,588 |
| 2025-02-13 | 6.33 | 6.36 | 6.27 | 6.27 | -1.1% | 184,574 | 116,302,615 |
| 2025-02-12 | 6.31 | 6.37 | 6.25 | 6.34 | 0% | 243,365 | 153,503,923 |
| 2025-02-11 | 6.44 | 6.45 | 6.29 | 6.34 | -1.55% | 235,589 | 149,249,820 |
| 2025-02-10 | 6.35 | 6.49 | 6.35 | 6.44 | +1.74% | 325,526 | 209,133,822 |
| 2025-02-07 | 6.3 | 6.4 | 6.25 | 6.33 | +0.48% | 356,357 | 225,767,209 |
| 2025-02-06 | 6.19 | 6.31 | 6.13 | 6.3 | +1.45% | 272,220 | 169,419,483 |
| 2025-02-05 | 6.16 | 6.23 | 6.14 | 6.21 | +2.31% | 267,413 | 165,431,113 |
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：