股票概览
6.08
-1.94%
-0.12
6.2
开盘价
6.2
最高价
6.03
最低价
115,458
成交量
数据更新至: 2025-02-28
技术指标
6.19
MA5 (5日均线)
6.11
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 | 6.2 | 6.2 | 6.03 | 6.08 | -1.94% | 115,458 | 70,364,245 |
| 2025-02-27 | 6.31 | 6.34 | 6.13 | 6.2 | -1.43% | 133,826 | 83,106,972 |
| 2025-02-26 | 6.14 | 6.3 | 6.13 | 6.29 | +2.44% | 165,220 | 103,354,851 |
| 2025-02-25 | 6.2 | 6.22 | 6.13 | 6.14 | -1.29% | 115,803 | 71,443,757 |
| 2025-02-24 | 6.13 | 6.27 | 6.07 | 6.22 | +1.3% | 154,405 | 95,337,221 |
| 2025-02-21 | 6.18 | 6.23 | 6.12 | 6.14 | -0.32% | 145,039 | 89,385,853 |
| 2025-02-20 | 6.05 | 6.17 | 5.99 | 6.16 | +1.99% | 174,482 | 106,535,642 |
| 2025-02-19 | 5.91 | 6.04 | 5.88 | 6.04 | +2.72% | 121,797 | 72,953,059 |
| 2025-02-18 | 6 | 6 | 5.86 | 5.88 | -1.84% | 114,639 | 67,849,142 |
| 2025-02-17 | 6.04 | 6.08 | 5.96 | 5.99 | -1.16% | 115,812 | 69,401,739 |
| 2025-02-14 | 6.05 | 6.12 | 6.02 | 6.06 | +0.17% | 97,979 | 59,272,049 |
| 2025-02-13 | 6.14 | 6.19 | 6.03 | 6.05 | -1.63% | 122,542 | 74,609,005 |
| 2025-02-12 | 6.16 | 6.2 | 6.11 | 6.15 | -0.32% | 114,400 | 70,320,009 |
| 2025-02-11 | 6.16 | 6.2 | 6.11 | 6.17 | +0.16% | 127,652 | 78,515,772 |
| 2025-02-10 | 6.19 | 6.27 | 6.15 | 6.16 | -0.48% | 119,487 | 73,911,313 |
| 2025-02-07 | 6.2 | 6.23 | 6.14 | 6.19 | -0.32% | 160,395 | 99,342,145 |
| 2025-02-06 | 6.11 | 6.21 | 6.08 | 6.21 | +1.64% | 127,428 | 78,354,072 |
| 2025-02-05 | 6.11 | 6.18 | 6.06 | 6.11 | +0.33% | 102,534 | 62,789,794 |
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：