股票概览
6.14
-3.76%
-0.24
6.31
开盘价
6.36
最高价
6.11
最低价
142,562
成交量
数据更新至: 2025-02-28
技术指标
6.32
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 | 6.31 | 6.36 | 6.11 | 6.14 | -3.76% | 142,562 | 88,474,288 |
| 2025-02-27 | 6.5 | 6.5 | 6.28 | 6.38 | -2% | 186,059 | 118,221,345 |
| 2025-02-26 | 6.3 | 6.6 | 6.29 | 6.51 | +4.16% | 330,399 | 214,008,908 |
| 2025-02-25 | 6.25 | 6.39 | 6.18 | 6.25 | -0.95% | 241,202 | 150,876,781 |
| 2025-02-24 | 6.1 | 6.31 | 6.04 | 6.31 | +3.95% | 194,738 | 121,323,510 |
| 2025-02-21 | 6.1 | 6.13 | 5.95 | 6.07 | -1.14% | 103,108 | 62,170,739 |
| 2025-02-20 | 6 | 6.16 | 5.97 | 6.14 | +2.16% | 99,538 | 60,680,690 |
| 2025-02-19 | 5.92 | 6.02 | 5.92 | 6.01 | +1.35% | 67,779 | 40,610,570 |
| 2025-02-18 | 6.16 | 6.17 | 5.9 | 5.93 | -3.89% | 95,633 | 57,673,700 |
| 2025-02-17 | 6.13 | 6.22 | 6.09 | 6.17 | +1.48% | 92,702 | 57,082,789 |
| 2025-02-14 | 5.95 | 6.15 | 5.95 | 6.08 | +1.33% | 93,006 | 56,540,552 |
| 2025-02-13 | 6.12 | 6.15 | 6 | 6 | -2.28% | 72,661 | 44,041,412 |
| 2025-02-12 | 6.14 | 6.16 | 6.06 | 6.14 | 0% | 76,044 | 46,460,095 |
| 2025-02-11 | 6.18 | 6.2 | 6.05 | 6.14 | -0.65% | 60,652 | 37,060,486 |
| 2025-02-10 | 6.08 | 6.18 | 6 | 6.18 | +1.98% | 77,333 | 47,244,029 |
| 2025-02-07 | 5.95 | 6.14 | 5.89 | 6.06 | +2.19% | 100,513 | 60,735,548 |
| 2025-02-06 | 5.85 | 5.95 | 5.77 | 5.93 | +0.68% | 77,280 | 45,449,151 |
| 2025-02-05 | 5.88 | 5.91 | 5.81 | 5.89 | +1.38% | 49,106 | 28,748,670 |
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：