股票概览
6
-0.5%
-0.03
6.03
开盘价
6.09
最高价
5.93
最低价
66,263
成交量
数据更新至: 2025-02-28
技术指标
6.07
MA5 (5日均线)
6.10
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 | 6.03 | 6.09 | 5.93 | 6 | -0.5% | 66,263 | 39,821,961 |
| 2025-02-27 | 6.02 | 6.1 | 6 | 6.03 | -0.33% | 74,956 | 45,203,281 |
| 2025-02-26 | 6.1 | 6.15 | 6.02 | 6.05 | -0.82% | 82,495 | 50,114,334 |
| 2025-02-25 | 6.11 | 6.22 | 6.1 | 6.1 | -0.97% | 54,502 | 33,586,121 |
| 2025-02-24 | 6.22 | 6.25 | 6.04 | 6.16 | -2.07% | 147,557 | 90,386,298 |
| 2025-02-21 | 6.14 | 6.44 | 6.11 | 6.29 | +1.94% | 103,623 | 65,005,171 |
| 2025-02-20 | 6.14 | 6.2 | 6.05 | 6.17 | +0.82% | 63,514 | 38,999,841 |
| 2025-02-19 | 6.03 | 6.15 | 5.99 | 6.12 | +1.49% | 62,299 | 37,948,654 |
| 2025-02-18 | 6.02 | 6.21 | 6.01 | 6.03 | -0.33% | 83,897 | 51,179,365 |
| 2025-02-17 | 5.93 | 6.05 | 5.86 | 6.05 | +1.68% | 56,750 | 33,808,292 |
| 2025-02-14 | 5.99 | 6.04 | 5.92 | 5.95 | -0.83% | 50,295 | 30,001,626 |
| 2025-02-13 | 6.06 | 6.15 | 5.98 | 6 | -0.17% | 82,448 | 49,981,488 |
| 2025-02-12 | 6 | 6.06 | 5.86 | 6.01 | +0.17% | 39,831 | 23,851,675 |
| 2025-02-11 | 5.93 | 6.14 | 5.92 | 6 | +0.84% | 45,312 | 27,374,874 |
| 2025-02-10 | 6.07 | 6.08 | 5.92 | 5.95 | -2.14% | 66,147 | 39,482,043 |
| 2025-02-07 | 6.09 | 6.11 | 6.03 | 6.08 | +0.33% | 41,793 | 25,376,220 |
| 2025-02-06 | 6.1 | 6.23 | 6.03 | 6.06 | -0.16% | 37,081 | 22,545,390 |
| 2025-02-05 | 6.05 | 6.11 | 5.94 | 6.07 | +0.5% | 36,521 | 22,084,296 |
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：