股票概览
5.99
-3.07%
-0.19
6.16
开盘价
6.23
最高价
5.98
最低价
88,726
成交量
数据更新至: 2025-02-28
技术指标
6.18
MA5 (5日均线)
6.28
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 | 6.16 | 6.23 | 5.98 | 5.99 | -3.07% | 88,726 | 54,030,640 |
| 2025-02-27 | 6.24 | 6.27 | 6.06 | 6.18 | -1.44% | 103,288 | 63,624,319 |
| 2025-02-26 | 6.21 | 6.27 | 6.17 | 6.27 | +0.97% | 80,479 | 50,104,788 |
| 2025-02-25 | 6.22 | 6.27 | 6.14 | 6.21 | -0.96% | 74,264 | 46,021,579 |
| 2025-02-24 | 6.31 | 6.36 | 6.2 | 6.27 | -1.42% | 104,353 | 65,227,926 |
| 2025-02-21 | 6.39 | 6.54 | 6.27 | 6.36 | -0.93% | 115,048 | 73,021,141 |
| 2025-02-20 | 6.57 | 6.61 | 6.41 | 6.42 | -1.38% | 205,081 | 133,375,051 |
| 2025-02-19 | 6.09 | 6.66 | 6.03 | 6.51 | +6.55% | 317,966 | 204,141,652 |
| 2025-02-18 | 6.4 | 6.46 | 6.1 | 6.11 | -6% | 175,293 | 109,722,617 |
| 2025-02-17 | 6.5 | 6.82 | 6.41 | 6.5 | +4% | 298,573 | 197,922,945 |
| 2025-02-14 | 5.94 | 6.27 | 5.93 | 6.25 | +5.4% | 210,584 | 129,904,812 |
| 2025-02-13 | 6 | 6.03 | 5.93 | 5.93 | -1.17% | 67,086 | 40,123,049 |
| 2025-02-12 | 6.02 | 6.07 | 5.91 | 6 | -0.33% | 96,961 | 57,976,059 |
| 2025-02-11 | 6.13 | 6.39 | 6.01 | 6.02 | -1.15% | 164,931 | 101,761,982 |
| 2025-02-10 | 5.9 | 6.1 | 5.89 | 6.09 | +3.75% | 130,066 | 78,315,709 |
| 2025-02-07 | 5.86 | 5.99 | 5.83 | 5.87 | +0.17% | 113,336 | 67,032,563 |
| 2025-02-06 | 5.76 | 5.87 | 5.68 | 5.86 | +1.21% | 85,959 | 49,795,481 |
| 2025-02-05 | 5.76 | 5.82 | 5.73 | 5.79 | +0.35% | 60,596 | 35,046,301 |
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：