股票概览
5.98
-1.81%
-0.11
6.07
开盘价
6.15
最高价
5.95
最低价
703,289
成交量
数据更新至: 2025-02-28
技术指标
6.05
MA5 (5日均线)
6.06
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 | 6.07 | 6.15 | 5.95 | 5.98 | -1.81% | 703,289 | 423,908,467 |
| 2025-02-27 | 6.07 | 6.13 | 6 | 6.09 | -0.16% | 678,472 | 411,684,075 |
| 2025-02-26 | 5.98 | 6.11 | 5.98 | 6.1 | +1.84% | 620,379 | 374,247,070 |
| 2025-02-25 | 6.05 | 6.05 | 5.96 | 5.99 | -1.48% | 494,233 | 296,874,938 |
| 2025-02-24 | 6.1 | 6.13 | 6.04 | 6.08 | -0.65% | 492,109 | 299,544,800 |
| 2025-02-21 | 6.01 | 6.15 | 5.96 | 6.12 | +2% | 845,480 | 513,630,236 |
| 2025-02-20 | 6.03 | 6.05 | 5.98 | 6 | -0.83% | 376,892 | 226,567,171 |
| 2025-02-19 | 6.03 | 6.09 | 6 | 6.05 | +0.33% | 430,144 | 259,951,551 |
| 2025-02-18 | 6.17 | 6.17 | 6.01 | 6.03 | -2.11% | 491,358 | 299,112,555 |
| 2025-02-17 | 6.23 | 6.24 | 6.14 | 6.16 | -0.16% | 434,996 | 268,815,823 |
| 2025-02-14 | 6.14 | 6.19 | 6.11 | 6.17 | +0.49% | 410,051 | 252,430,331 |
| 2025-02-13 | 6.17 | 6.22 | 6.13 | 6.14 | -0.65% | 562,315 | 346,608,421 |
| 2025-02-12 | 6.11 | 6.19 | 6.08 | 6.18 | +0.98% | 468,253 | 286,998,086 |
| 2025-02-11 | 6.17 | 6.17 | 6.08 | 6.12 | -0.49% | 332,389 | 203,017,840 |
| 2025-02-10 | 6.12 | 6.18 | 6.1 | 6.15 | +0.49% | 487,450 | 299,548,120 |
| 2025-02-07 | 6.01 | 6.2 | 5.99 | 6.12 | +1.83% | 819,253 | 500,231,553 |
| 2025-02-06 | 5.98 | 6.03 | 5.92 | 6.01 | +0.17% | 582,238 | 348,189,818 |
| 2025-02-05 | 6 | 6.03 | 5.96 | 6 | +0.5% | 363,975 | 218,436,858 |
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：