股票概览
6.03
-0.66%
-0.04
6.06
开盘价
6.11
最高价
6.02
最低价
86,132
成交量
数据更新至: 2025-02-28
技术指标
6.06
MA5 (5日均线)
6.07
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 | 6.06 | 6.11 | 6.02 | 6.03 | -0.66% | 86,132 | 52,234,655 |
| 2025-02-27 | 6.06 | 6.1 | 6.01 | 6.07 | +0.33% | 70,292 | 42,474,892 |
| 2025-02-26 | 6.03 | 6.1 | 6.03 | 6.05 | +0.17% | 61,063 | 37,009,913 |
| 2025-02-25 | 6.01 | 6.1 | 6 | 6.04 | -1.15% | 91,821 | 55,501,941 |
| 2025-02-24 | 6.06 | 6.16 | 6.05 | 6.11 | +0.66% | 75,895 | 46,375,024 |
| 2025-02-21 | 6.07 | 6.1 | 6.03 | 6.07 | -0.49% | 67,801 | 41,128,331 |
| 2025-02-20 | 6.06 | 6.15 | 5.99 | 6.1 | +0.66% | 137,680 | 83,471,031 |
| 2025-02-19 | 6.04 | 6.09 | 6.03 | 6.06 | -0.16% | 54,044 | 32,726,309 |
| 2025-02-18 | 6.1 | 6.13 | 6.03 | 6.07 | -0.98% | 62,631 | 38,123,651 |
| 2025-02-17 | 6.1 | 6.15 | 6.08 | 6.13 | +0.49% | 58,246 | 35,617,472 |
| 2025-02-14 | 6.13 | 6.15 | 6.06 | 6.1 | -0.49% | 57,385 | 34,990,888 |
| 2025-02-13 | 6.15 | 6.17 | 6.12 | 6.13 | -0.33% | 52,411 | 32,221,098 |
| 2025-02-12 | 6.13 | 6.18 | 6.1 | 6.15 | 0% | 55,348 | 33,954,133 |
| 2025-02-11 | 6.2 | 6.2 | 6.12 | 6.15 | -0.49% | 64,037 | 39,376,563 |
| 2025-02-10 | 6.13 | 6.19 | 6.11 | 6.18 | +1.15% | 73,073 | 45,058,596 |
| 2025-02-07 | 6.08 | 6.17 | 6.05 | 6.11 | +0.83% | 89,145 | 54,617,451 |
| 2025-02-06 | 6.05 | 6.07 | 5.97 | 6.06 | +0.33% | 71,687 | 43,238,841 |
| 2025-02-05 | 6.1 | 6.12 | 5.99 | 6.04 | -0.82% | 80,166 | 48,502,166 |
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：