股票概览
5.9
-2.48%
-0.15
6.01
开盘价
6.07
最高价
5.87
最低价
560,611
成交量
数据更新至: 2025-02-28
技术指标
6.03
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 | 6.01 | 6.07 | 5.87 | 5.9 | -2.48% | 560,611 | 334,457,967 |
| 2025-02-27 | 6.06 | 6.12 | 5.96 | 6.05 | -0.66% | 630,787 | 380,554,170 |
| 2025-02-26 | 6 | 6.09 | 5.98 | 6.09 | +1.5% | 577,075 | 347,729,062 |
| 2025-02-25 | 6.05 | 6.07 | 5.98 | 6 | -1.64% | 609,572 | 367,332,536 |
| 2025-02-24 | 6.19 | 6.2 | 6.07 | 6.1 | -1.77% | 613,312 | 375,949,986 |
| 2025-02-21 | 6.08 | 6.22 | 6.02 | 6.21 | +2.14% | 906,757 | 555,630,982 |
| 2025-02-20 | 6.12 | 6.18 | 6.07 | 6.08 | -0.98% | 572,477 | 349,948,134 |
| 2025-02-19 | 6.06 | 6.17 | 6.05 | 6.14 | -0.32% | 689,658 | 421,268,028 |
| 2025-02-18 | 6.28 | 6.42 | 6.12 | 6.16 | -1.91% | 1,159,199 | 724,370,472 |
| 2025-02-17 | 6.39 | 6.42 | 6.24 | 6.28 | -0.16% | 772,448 | 488,294,596 |
| 2025-02-14 | 6.31 | 6.46 | 6.26 | 6.29 | -0.63% | 662,186 | 418,172,092 |
| 2025-02-13 | 6.32 | 6.44 | 6.22 | 6.33 | 0% | 942,633 | 596,993,029 |
| 2025-02-12 | 6.2 | 6.33 | 6.17 | 6.33 | +1.77% | 657,422 | 410,573,675 |
| 2025-02-11 | 6.3 | 6.31 | 6.16 | 6.22 | -1.27% | 550,225 | 341,677,828 |
| 2025-02-10 | 6.26 | 6.33 | 6.24 | 6.3 | +0.8% | 669,175 | 420,386,986 |
| 2025-02-07 | 6.05 | 6.35 | 6.05 | 6.25 | +2.46% | 1,279,857 | 796,812,075 |
| 2025-02-06 | 5.97 | 6.1 | 5.92 | 6.1 | +2.01% | 746,785 | 450,005,026 |
| 2025-02-05 | 6.05 | 6.07 | 5.95 | 5.98 | 0% | 483,415 | 289,531,002 |
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：