股票概览
6.28
+1.95%
+0.12
6.11
开盘价
6.59
最高价
5.9
最低价
628,643
成交量
数据更新至: 2025-02-28
技术指标
6.31
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 | 6.11 | 6.59 | 5.9 | 6.28 | +1.95% | 628,643 | 392,054,973 |
| 2025-02-27 | 6.25 | 6.36 | 6.05 | 6.16 | -2.22% | 299,138 | 185,124,422 |
| 2025-02-26 | 6.3 | 6.44 | 6.21 | 6.3 | -0.16% | 286,110 | 180,105,954 |
| 2025-02-25 | 6.3 | 6.42 | 6.22 | 6.31 | -2.92% | 448,287 | 283,452,875 |
| 2025-02-24 | 6.11 | 6.57 | 6.04 | 6.5 | +5.01% | 636,478 | 403,369,141 |
| 2025-02-21 | 6.06 | 6.27 | 5.96 | 6.19 | +1.48% | 337,707 | 207,617,795 |
| 2025-02-20 | 6.02 | 6.17 | 5.98 | 6.1 | +1.33% | 260,007 | 158,146,732 |
| 2025-02-19 | 5.97 | 6.03 | 5.84 | 6.02 | +2.56% | 172,462 | 102,579,165 |
| 2025-02-18 | 6.16 | 6.21 | 5.84 | 5.87 | -4.86% | 280,609 | 168,615,501 |
| 2025-02-17 | 6.22 | 6.3 | 6.11 | 6.17 | -0.48% | 315,343 | 195,320,530 |
| 2025-02-14 | 5.98 | 6.22 | 5.91 | 6.2 | +2.99% | 336,784 | 205,836,993 |
| 2025-02-13 | 6.08 | 6.13 | 5.91 | 6.02 | -1.15% | 273,634 | 164,479,081 |
| 2025-02-12 | 5.95 | 6.14 | 5.95 | 6.09 | +2.01% | 264,286 | 160,697,141 |
| 2025-02-11 | 6.1 | 6.1 | 5.94 | 5.97 | -2.61% | 228,927 | 137,135,882 |
| 2025-02-10 | 5.86 | 6.13 | 5.8 | 6.13 | +6.06% | 331,272 | 198,199,990 |
| 2025-02-07 | 5.78 | 5.92 | 5.69 | 5.78 | 0% | 287,494 | 167,365,446 |
| 2025-02-06 | 5.63 | 5.78 | 5.49 | 5.78 | +3.77% | 230,126 | 130,211,417 |
| 2025-02-05 | 5.5 | 5.65 | 5.5 | 5.57 | +2.96% | 175,877 | 98,280,793 |
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：