股票概览
6
-1.96%
-0.12
6.11
开盘价
6.12
最高价
5.99
最低价
69,561
成交量
数据更新至: 2025-02-28
技术指标
6.10
MA5 (5日均线)
6.13
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 | 6.11 | 6.12 | 5.99 | 6 | -1.96% | 69,561 | 42,101,517 |
| 2025-02-27 | 6.17 | 6.21 | 6.05 | 6.12 | -1.29% | 84,667 | 51,677,525 |
| 2025-02-26 | 6.09 | 6.23 | 6.09 | 6.2 | +1.97% | 88,519 | 54,607,516 |
| 2025-02-25 | 6.09 | 6.13 | 6.05 | 6.08 | -0.65% | 39,047 | 23,797,797 |
| 2025-02-24 | 6.14 | 6.16 | 6.08 | 6.12 | -0.33% | 53,898 | 32,963,871 |
| 2025-02-21 | 6.2 | 6.22 | 6.1 | 6.14 | -0.32% | 61,420 | 37,751,736 |
| 2025-02-20 | 6.18 | 6.2 | 6.13 | 6.16 | -0.32% | 39,931 | 24,623,254 |
| 2025-02-19 | 6.08 | 6.22 | 6.08 | 6.18 | +1.15% | 46,028 | 28,340,027 |
| 2025-02-18 | 6.17 | 6.18 | 6.08 | 6.11 | -1.13% | 63,242 | 38,820,790 |
| 2025-02-17 | 6.2 | 6.21 | 6.09 | 6.18 | -0.32% | 69,353 | 42,610,915 |
| 2025-02-14 | 6.25 | 6.27 | 6.18 | 6.2 | -0.64% | 56,087 | 34,926,011 |
| 2025-02-13 | 6.29 | 6.33 | 6.24 | 6.24 | -1.11% | 57,415 | 36,044,025 |
| 2025-02-12 | 6.37 | 6.39 | 6.26 | 6.31 | -0.94% | 71,411 | 45,078,510 |
| 2025-02-11 | 6.4 | 6.44 | 6.34 | 6.37 | +0.63% | 82,042 | 52,328,890 |
| 2025-02-10 | 6.34 | 6.36 | 6.19 | 6.33 | +0.16% | 57,467 | 36,297,209 |
| 2025-02-07 | 6.26 | 6.35 | 6.23 | 6.32 | +1.44% | 86,712 | 54,701,836 |
| 2025-02-06 | 6.18 | 6.23 | 6.15 | 6.23 | +0.65% | 48,246 | 29,914,725 |
| 2025-02-05 | 6.22 | 6.26 | 6.12 | 6.19 | -0.16% | 61,285 | 37,815,496 |
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：