股票概览
6.3
-2.93%
-0.19
6.49
开盘价
6.49
最高价
6.22
最低价
77,328
成交量
数据更新至: 2025-02-28
技术指标
6.42
MA5 (5日均线)
6.33
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 | 6.49 | 6.49 | 6.22 | 6.3 | -2.93% | 77,328 | 49,042,484 |
| 2025-02-27 | 6.38 | 6.72 | 6.37 | 6.49 | +1.41% | 108,209 | 71,106,537 |
| 2025-02-26 | 6.46 | 6.6 | 6.28 | 6.4 | -0.62% | 67,840 | 43,428,264 |
| 2025-02-25 | 6.52 | 6.57 | 6.38 | 6.44 | -0.31% | 50,482 | 32,660,009 |
| 2025-02-24 | 6.61 | 6.69 | 6.31 | 6.46 | -1.52% | 104,892 | 67,985,699 |
| 2025-02-21 | 6.24 | 6.78 | 6.14 | 6.56 | +4.46% | 116,200 | 75,404,503 |
| 2025-02-20 | 6.11 | 6.3 | 6.04 | 6.28 | +2.78% | 53,128 | 33,129,086 |
| 2025-02-19 | 6.06 | 6.15 | 6 | 6.11 | +0.99% | 50,441 | 30,673,893 |
| 2025-02-18 | 6.23 | 6.4 | 6.02 | 6.05 | -2.73% | 78,202 | 48,800,524 |
| 2025-02-17 | 6.17 | 6.35 | 6.04 | 6.22 | +2.47% | 65,630 | 40,888,081 |
| 2025-02-14 | 5.95 | 6.1 | 5.94 | 6.07 | +1.68% | 45,992 | 27,771,691 |
| 2025-02-13 | 6.05 | 6.09 | 5.94 | 5.97 | -1.65% | 37,284 | 22,393,311 |
| 2025-02-12 | 6 | 6.15 | 5.93 | 6.07 | +1.17% | 56,615 | 34,280,185 |
| 2025-02-11 | 6.09 | 6.15 | 5.91 | 6 | -1.48% | 53,886 | 32,204,801 |
| 2025-02-10 | 5.8 | 6.14 | 5.8 | 6.09 | +5.36% | 93,136 | 55,606,779 |
| 2025-02-07 | 5.81 | 5.9 | 5.68 | 5.78 | -0.34% | 66,815 | 38,915,057 |
| 2025-02-06 | 5.72 | 5.83 | 5.65 | 5.8 | +0.69% | 64,494 | 37,156,624 |
| 2025-02-05 | 5.79 | 5.91 | 5.7 | 5.76 | +1.05% | 75,758 | 43,974,955 |
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：