股票概览
6.25
-1.73%
-0.11
6.35
开盘价
6.44
最高价
6.2
最低价
225,862
成交量
数据更新至: 2025-02-28
技术指标
6.17
MA5 (5日均线)
6.13
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 | 6.35 | 6.44 | 6.2 | 6.25 | -1.73% | 225,862 | 142,748,700 |
| 2025-02-27 | 6.28 | 6.59 | 6.27 | 6.36 | +2.91% | 320,115 | 205,200,366 |
| 2025-02-26 | 6.05 | 6.24 | 6.05 | 6.18 | +2.83% | 171,313 | 105,593,008 |
| 2025-02-25 | 5.96 | 6.06 | 5.95 | 6.01 | -0.33% | 87,852 | 52,905,946 |
| 2025-02-24 | 6.06 | 6.08 | 5.93 | 6.03 | -0.17% | 121,669 | 73,070,910 |
| 2025-02-21 | 6 | 6.06 | 5.99 | 6.04 | 0% | 130,995 | 78,944,430 |
| 2025-02-20 | 6.12 | 6.15 | 5.98 | 6.04 | -1.95% | 168,191 | 101,280,987 |
| 2025-02-19 | 6.07 | 6.17 | 5.98 | 6.16 | -0.96% | 216,863 | 131,856,538 |
| 2025-02-18 | 6.08 | 6.5 | 6.06 | 6.22 | +3.49% | 321,004 | 201,193,169 |
| 2025-02-17 | 6.05 | 6.08 | 5.95 | 6.01 | -0.66% | 98,428 | 59,088,350 |
| 2025-02-14 | 5.91 | 6.18 | 5.89 | 6.05 | +1.68% | 140,418 | 85,239,547 |
| 2025-02-13 | 5.93 | 6.13 | 5.92 | 5.95 | -0.17% | 99,458 | 59,565,672 |
| 2025-02-12 | 5.96 | 5.97 | 5.88 | 5.96 | +0.17% | 76,579 | 45,380,357 |
| 2025-02-11 | 5.93 | 5.96 | 5.83 | 5.95 | +0.34% | 86,039 | 50,689,392 |
| 2025-02-10 | 5.92 | 5.94 | 5.86 | 5.93 | +1.02% | 76,147 | 44,961,955 |
| 2025-02-07 | 5.85 | 5.94 | 5.79 | 5.87 | +0.51% | 111,169 | 65,322,191 |
| 2025-02-06 | 5.67 | 5.87 | 5.59 | 5.84 | +3.36% | 114,712 | 65,845,938 |
| 2025-02-05 | 5.58 | 5.66 | 5.52 | 5.65 | +2.54% | 62,932 | 35,380,595 |
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：