股票概览
6.04
-1.31%
-0.08
6.1
开盘价
6.13
最高价
6.03
最低价
67,007
成交量
数据更新至: 2025-02-28
技术指标
6.11
MA5 (5日均线)
6.12
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 | 6.1 | 6.13 | 6.03 | 6.04 | -1.31% | 67,007 | 40,643,389 |
| 2025-02-27 | 6.17 | 6.22 | 6.06 | 6.12 | -1.13% | 64,445 | 39,394,301 |
| 2025-02-26 | 6.05 | 6.19 | 6.05 | 6.19 | +2.31% | 65,272 | 40,138,697 |
| 2025-02-25 | 6.13 | 6.18 | 6.04 | 6.05 | -1.31% | 44,797 | 27,219,265 |
| 2025-02-24 | 6.16 | 6.24 | 6.1 | 6.13 | -0.33% | 69,899 | 43,140,446 |
| 2025-02-21 | 6.17 | 6.23 | 6.06 | 6.15 | -0.16% | 58,510 | 35,894,821 |
| 2025-02-20 | 6.13 | 6.2 | 6.11 | 6.16 | +0.16% | 46,052 | 28,349,529 |
| 2025-02-19 | 6.08 | 6.36 | 6.02 | 6.15 | +1.32% | 77,048 | 47,606,672 |
| 2025-02-18 | 6.09 | 6.2 | 6.04 | 6.07 | -0.65% | 55,687 | 34,097,874 |
| 2025-02-17 | 6.09 | 6.15 | 6.06 | 6.11 | +0.33% | 34,500 | 21,074,127 |
| 2025-02-14 | 6.09 | 6.14 | 6.06 | 6.09 | -0.49% | 44,299 | 27,010,750 |
| 2025-02-13 | 6.14 | 6.18 | 6.11 | 6.12 | -0.33% | 38,303 | 23,506,662 |
| 2025-02-12 | 6.18 | 6.21 | 6.1 | 6.14 | -0.97% | 43,930 | 26,984,459 |
| 2025-02-11 | 6.14 | 6.2 | 6.08 | 6.2 | +1.47% | 71,434 | 43,961,612 |
| 2025-02-10 | 6.1 | 6.17 | 6.07 | 6.11 | +0.83% | 57,110 | 34,929,609 |
| 2025-02-07 | 5.98 | 6.07 | 5.95 | 6.06 | +2.02% | 74,116 | 44,637,130 |
| 2025-02-06 | 5.89 | 6.03 | 5.87 | 5.94 | +0.34% | 46,555 | 27,603,140 |
| 2025-02-05 | 5.9 | 6 | 5.88 | 5.92 | -0.17% | 59,335 | 35,207,894 |
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：