股票概览
6.3
-2.78%
-0.18
6.47
开盘价
6.59
最高价
6.26
最低价
222,595
成交量
数据更新至: 2025-02-28
技术指标
6.25
MA5 (5日均线)
5.88
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 | 6.47 | 6.59 | 6.26 | 6.3 | -2.78% | 222,595 | 142,617,849 |
| 2025-02-27 | 6.24 | 6.72 | 6.21 | 6.48 | +3.68% | 317,037 | 204,929,412 |
| 2025-02-26 | 6.09 | 6.28 | 6.02 | 6.25 | +2.63% | 231,568 | 142,582,064 |
| 2025-02-25 | 6.16 | 6.24 | 5.95 | 6.09 | -0.81% | 291,701 | 176,717,953 |
| 2025-02-24 | 5.56 | 6.14 | 5.54 | 6.14 | +10.04% | 252,724 | 149,689,915 |
| 2025-02-21 | 5.63 | 5.64 | 5.43 | 5.58 | +0.18% | 182,991 | 100,918,788 |
| 2025-02-20 | 5.49 | 5.65 | 5.47 | 5.57 | +0.91% | 173,591 | 96,580,248 |
| 2025-02-19 | 5.35 | 5.63 | 5.35 | 5.52 | +2.22% | 197,172 | 109,070,560 |
| 2025-02-18 | 5.58 | 5.72 | 5.38 | 5.4 | -1.28% | 229,678 | 127,287,671 |
| 2025-02-17 | 5.38 | 5.56 | 5.27 | 5.47 | +2.24% | 326,316 | 177,171,226 |
| 2025-02-14 | 5.4 | 5.64 | 5.3 | 5.35 | -5.31% | 483,393 | 263,125,105 |
| 2025-02-13 | 5.39 | 5.83 | 5.22 | 5.65 | +6.6% | 710,136 | 402,674,948 |
| 2025-02-12 | 4.85 | 5.3 | 4.83 | 5.3 | +9.96% | 296,667 | 150,857,005 |
| 2025-02-11 | 4.74 | 4.97 | 4.7 | 4.82 | +1.9% | 231,449 | 112,077,655 |
| 2025-02-10 | 4.78 | 4.82 | 4.67 | 4.73 | -1.25% | 164,734 | 77,934,334 |
| 2025-02-07 | 4.69 | 4.91 | 4.66 | 4.79 | +2.57% | 233,929 | 111,710,948 |
| 2025-02-06 | 4.7 | 4.82 | 4.59 | 4.67 | +0.21% | 285,914 | 134,366,527 |
| 2025-02-05 | 4.35 | 4.66 | 4.29 | 4.66 | +9.91% | 220,166 | 99,027,339 |
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：