股票概览
6.2
-0.8%
-0.05
6.22
开盘价
6.27
最高价
6.18
最低价
259,065
成交量
数据更新至: 2025-02-28
技术指标
6.25
MA5 (5日均线)
6.30
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 | 6.22 | 6.27 | 6.18 | 6.2 | -0.8% | 259,065 | 161,228,971 |
| 2025-02-27 | 6.29 | 6.3 | 6.2 | 6.25 | 0% | 269,446 | 168,383,271 |
| 2025-02-26 | 6.24 | 6.33 | 6.24 | 6.25 | 0% | 275,326 | 172,943,713 |
| 2025-02-25 | 6.26 | 6.32 | 6.22 | 6.25 | -0.95% | 266,323 | 167,080,815 |
| 2025-02-24 | 6.34 | 6.35 | 6.15 | 6.31 | -1.1% | 405,965 | 254,480,122 |
| 2025-02-21 | 6.3 | 6.43 | 6.3 | 6.38 | +1.59% | 391,193 | 249,180,091 |
| 2025-02-20 | 6.38 | 6.38 | 6.25 | 6.28 | -1.57% | 283,822 | 178,205,221 |
| 2025-02-19 | 6.37 | 6.41 | 6.29 | 6.38 | +0.16% | 299,100 | 190,031,753 |
| 2025-02-18 | 6.33 | 6.46 | 6.33 | 6.37 | +0.31% | 365,995 | 234,050,952 |
| 2025-02-17 | 6.36 | 6.37 | 6.27 | 6.35 | -0.47% | 354,294 | 224,228,692 |
| 2025-02-14 | 6.42 | 6.45 | 6.33 | 6.38 | -0.93% | 363,204 | 231,196,105 |
| 2025-02-13 | 6.48 | 6.53 | 6.43 | 6.44 | -0.92% | 278,347 | 179,757,368 |
| 2025-02-12 | 6.51 | 6.55 | 6.45 | 6.5 | -0.61% | 294,066 | 190,839,522 |
| 2025-02-11 | 6.56 | 6.61 | 6.52 | 6.54 | -0.46% | 278,767 | 182,602,257 |
| 2025-02-10 | 6.54 | 6.61 | 6.45 | 6.57 | +0.15% | 498,278 | 324,986,773 |
| 2025-02-07 | 6.48 | 6.61 | 6.47 | 6.56 | +0.77% | 396,511 | 259,713,450 |
| 2025-02-06 | 6.57 | 6.58 | 6.45 | 6.51 | -0.91% | 341,475 | 221,658,055 |
| 2025-02-05 | 6.84 | 6.86 | 6.53 | 6.57 | -3.95% | 449,761 | 298,987,245 |
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：