股票概览
6.29
-1.56%
-0.1
6.37
开盘价
6.43
最高价
6.28
最低价
52,214
成交量
数据更新至: 2025-02-28
技术指标
6.35
MA5 (5日均线)
6.29
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 | 6.37 | 6.43 | 6.28 | 6.29 | -1.56% | 52,214 | 33,178,647 |
| 2025-02-27 | 6.44 | 6.52 | 6.33 | 6.39 | -1.54% | 56,555 | 36,204,286 |
| 2025-02-26 | 6.3 | 6.59 | 6.3 | 6.49 | +3.02% | 109,410 | 70,789,217 |
| 2025-02-25 | 6.28 | 6.39 | 6.24 | 6.3 | 0% | 52,622 | 33,139,659 |
| 2025-02-24 | 6.19 | 6.32 | 6.17 | 6.3 | +1.78% | 64,098 | 40,313,335 |
| 2025-02-21 | 6.21 | 6.21 | 6.13 | 6.19 | -0.16% | 40,642 | 25,066,458 |
| 2025-02-20 | 6.21 | 6.23 | 6.18 | 6.2 | -0.48% | 30,481 | 18,891,671 |
| 2025-02-19 | 6.23 | 6.25 | 6.18 | 6.23 | +0.32% | 34,228 | 21,266,504 |
| 2025-02-18 | 6.36 | 6.36 | 6.19 | 6.21 | -1.74% | 45,672 | 28,598,753 |
| 2025-02-17 | 6.2 | 6.35 | 6.17 | 6.32 | +2.1% | 64,879 | 40,749,922 |
| 2025-02-14 | 6.23 | 6.25 | 6.19 | 6.19 | -0.64% | 34,386 | 21,363,007 |
| 2025-02-13 | 6.32 | 6.32 | 6.23 | 6.23 | -0.95% | 42,446 | 26,613,747 |
| 2025-02-12 | 6.32 | 6.34 | 6.25 | 6.29 | -0.32% | 35,686 | 22,485,940 |
| 2025-02-11 | 6.29 | 6.33 | 6.24 | 6.31 | +0.48% | 44,806 | 28,162,232 |
| 2025-02-10 | 6.3 | 6.35 | 6.25 | 6.28 | 0% | 46,508 | 29,235,306 |
| 2025-02-07 | 6.28 | 6.31 | 6.24 | 6.28 | +0.32% | 61,234 | 38,462,677 |
| 2025-02-06 | 6.2 | 6.26 | 6.18 | 6.26 | +0.32% | 41,145 | 25,578,361 |
| 2025-02-05 | 6.2 | 6.25 | 6.18 | 6.24 | +0.65% | 53,683 | 33,383,968 |
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：