股票概览
6.19
-4.48%
-0.29
6.38
开盘价
6.63
最高价
6.17
最低价
847,268
成交量
数据更新至: 2025-02-28
技术指标
6.45
MA5 (5日均线)
6.28
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 | 6.38 | 6.63 | 6.17 | 6.19 | -4.48% | 847,268 | 543,275,847 |
| 2025-02-27 | 6.69 | 6.7 | 6.35 | 6.48 | -5.95% | 1,203,900 | 782,304,038 |
| 2025-02-26 | 6.28 | 6.89 | 6.2 | 6.89 | +10.06% | 1,099,208 | 718,716,028 |
| 2025-02-25 | 6.28 | 6.39 | 6.21 | 6.26 | -2.34% | 565,460 | 355,755,675 |
| 2025-02-24 | 6.26 | 6.65 | 6.15 | 6.41 | +1.58% | 934,457 | 595,311,157 |
| 2025-02-21 | 6.15 | 6.45 | 6.04 | 6.31 | +2.44% | 889,720 | 557,900,348 |
| 2025-02-20 | 6.12 | 6.16 | 6.06 | 6.16 | +0.33% | 391,509 | 239,563,034 |
| 2025-02-19 | 5.88 | 6.15 | 5.88 | 6.14 | +4.07% | 496,072 | 301,457,496 |
| 2025-02-18 | 6.03 | 6.1 | 5.87 | 5.9 | -2.16% | 306,156 | 183,418,339 |
| 2025-02-17 | 5.9 | 6.05 | 5.9 | 6.03 | +1.86% | 314,444 | 189,021,954 |
| 2025-02-14 | 5.95 | 5.99 | 5.89 | 5.92 | -0.5% | 243,089 | 144,266,192 |
| 2025-02-13 | 6.07 | 6.09 | 5.95 | 5.95 | -2.46% | 374,112 | 224,465,729 |
| 2025-02-12 | 6.02 | 6.15 | 6.02 | 6.1 | +0.49% | 423,379 | 257,299,483 |
| 2025-02-11 | 6.05 | 6.16 | 5.97 | 6.07 | -0.82% | 540,799 | 327,398,590 |
| 2025-02-10 | 5.95 | 6.18 | 5.9 | 6.12 | +3.2% | 747,377 | 454,247,591 |
| 2025-02-07 | 5.72 | 5.99 | 5.7 | 5.93 | +3.67% | 690,408 | 403,058,377 |
| 2025-02-06 | 5.52 | 5.72 | 5.47 | 5.72 | +3.44% | 346,692 | 196,100,786 |
| 2025-02-05 | 5.46 | 5.57 | 5.39 | 5.53 | +2.41% | 277,190 | 152,535,448 |
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：