股票概览
6.44
+1.42%
+0.09
6.31
开盘价
6.59
最高价
6.29
最低价
588,842
成交量
数据更新至: 2025-02-28
技术指标
6.37
MA5 (5日均线)
6.43
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 | 6.31 | 6.59 | 6.29 | 6.44 | +1.42% | 588,842 | 380,603,813 |
| 2025-02-27 | 6.37 | 6.42 | 6.2 | 6.35 | -0.47% | 258,324 | 162,774,791 |
| 2025-02-26 | 6.27 | 6.41 | 6.26 | 6.38 | +1.59% | 269,148 | 170,774,116 |
| 2025-02-25 | 6.31 | 6.39 | 6.25 | 6.28 | -1.88% | 264,790 | 167,044,231 |
| 2025-02-24 | 6.5 | 6.5 | 6.35 | 6.4 | -1.99% | 280,314 | 179,681,105 |
| 2025-02-21 | 6.47 | 6.61 | 6.38 | 6.53 | +0.15% | 402,852 | 260,462,354 |
| 2025-02-20 | 6.61 | 6.61 | 6.42 | 6.52 | -2.25% | 419,761 | 272,341,159 |
| 2025-02-19 | 6.41 | 6.75 | 6.37 | 6.67 | +1.21% | 654,942 | 428,809,663 |
| 2025-02-18 | 6.3 | 6.99 | 6.21 | 6.59 | +6.63% | 920,867 | 602,470,113 |
| 2025-02-17 | 6.03 | 6.18 | 6.01 | 6.18 | +2.32% | 342,206 | 209,580,569 |
| 2025-02-14 | 6.15 | 6.15 | 5.98 | 6.04 | -1.31% | 311,916 | 188,546,943 |
| 2025-02-13 | 6.13 | 6.26 | 6.03 | 6.12 | -0.33% | 435,752 | 267,453,765 |
| 2025-02-12 | 5.99 | 6.21 | 5.95 | 6.14 | +2.85% | 426,402 | 261,112,169 |
| 2025-02-11 | 6.02 | 6.07 | 5.9 | 5.97 | -1.16% | 232,826 | 138,568,136 |
| 2025-02-10 | 6 | 6.06 | 5.95 | 6.04 | +1.51% | 275,568 | 164,988,488 |
| 2025-02-07 | 5.86 | 6.04 | 5.83 | 5.95 | +1.54% | 371,084 | 220,881,012 |
| 2025-02-06 | 5.7 | 5.86 | 5.62 | 5.86 | +3.17% | 279,488 | 160,925,258 |
| 2025-02-05 | 5.64 | 5.68 | 5.56 | 5.68 | +1.25% | 199,514 | 112,478,870 |
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：