股票概览
6.23
-1.58%
-0.1
6.3
开盘价
6.36
最高价
6.21
最低价
123,942
成交量
数据更新至: 2025-02-28
技术指标
6.31
MA5 (5日均线)
6.37
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 | 6.3 | 6.36 | 6.21 | 6.23 | -1.58% | 123,942 | 77,715,507 |
| 2025-02-27 | 6.31 | 6.34 | 6.24 | 6.33 | +0.32% | 101,988 | 64,081,098 |
| 2025-02-26 | 6.25 | 6.33 | 6.25 | 6.31 | +0.96% | 97,329 | 61,179,814 |
| 2025-02-25 | 6.4 | 6.4 | 6.24 | 6.25 | -2.95% | 162,664 | 102,614,928 |
| 2025-02-24 | 6.4 | 6.49 | 6.38 | 6.44 | +1.42% | 142,414 | 91,747,159 |
| 2025-02-21 | 6.43 | 6.47 | 6.3 | 6.35 | -1.24% | 126,300 | 80,253,862 |
| 2025-02-20 | 6.41 | 6.48 | 6.39 | 6.43 | +0.31% | 82,488 | 53,057,385 |
| 2025-02-19 | 6.38 | 6.43 | 6.33 | 6.41 | +0.31% | 88,145 | 56,169,531 |
| 2025-02-18 | 6.55 | 6.55 | 6.35 | 6.39 | -2.44% | 128,240 | 82,605,557 |
| 2025-02-17 | 6.58 | 6.6 | 6.51 | 6.55 | -0.46% | 104,784 | 68,700,819 |
| 2025-02-14 | 6.47 | 6.59 | 6.44 | 6.58 | +1.39% | 107,780 | 70,464,559 |
| 2025-02-13 | 6.46 | 6.55 | 6.45 | 6.49 | +0.46% | 111,809 | 72,765,685 |
| 2025-02-12 | 6.47 | 6.5 | 6.4 | 6.46 | -0.31% | 82,523 | 53,201,551 |
| 2025-02-11 | 6.49 | 6.54 | 6.38 | 6.48 | -0.15% | 108,520 | 70,018,306 |
| 2025-02-10 | 6.42 | 6.52 | 6.4 | 6.49 | +0.93% | 100,046 | 64,775,102 |
| 2025-02-07 | 6.4 | 6.5 | 6.38 | 6.43 | +0.16% | 102,324 | 65,908,148 |
| 2025-02-06 | 6.41 | 6.44 | 6.31 | 6.42 | +0.16% | 72,744 | 46,389,603 |
| 2025-02-05 | 6.48 | 6.5 | 6.36 | 6.41 | -0.31% | 70,077 | 45,104,531 |
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：