股票概览
6.6
+4.1%
+0.26
6.26
开盘价
6.72
最高价
6.26
最低价
100,173
成交量
数据更新至: 2025-02-28
技术指标
6.16
MA5 (5日均线)
6.05
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 | 6.26 | 6.72 | 6.26 | 6.6 | +4.1% | 100,173 | 65,397,978 |
| 2025-02-27 | 6.06 | 6.41 | 6.06 | 6.34 | +4.79% | 103,084 | 64,739,420 |
| 2025-02-26 | 5.87 | 6.13 | 5.83 | 6.05 | +2.54% | 48,922 | 29,168,029 |
| 2025-02-25 | 5.92 | 5.99 | 5.87 | 5.9 | -0.51% | 46,342 | 27,467,520 |
| 2025-02-24 | 5.73 | 6.08 | 5.66 | 5.93 | +2.6% | 91,162 | 53,927,284 |
| 2025-02-21 | 5.77 | 6.15 | 5.66 | 5.78 | +0.52% | 74,231 | 43,031,607 |
| 2025-02-20 | 6.26 | 6.36 | 5.75 | 5.75 | -9.45% | 166,039 | 98,954,577 |
| 2025-02-19 | 5.89 | 6.48 | 5.89 | 6.35 | +7.45% | 189,125 | 118,127,502 |
| 2025-02-18 | 5.85 | 6.18 | 5.81 | 5.91 | 0% | 97,307 | 58,563,383 |
| 2025-02-17 | 5.66 | 6 | 5.66 | 5.91 | +4.97% | 70,772 | 41,364,569 |
| 2025-02-14 | 5.76 | 6.15 | 5.61 | 5.63 | -2.09% | 63,660 | 36,893,974 |
| 2025-02-13 | 5.75 | 5.83 | 5.7 | 5.75 | -0.35% | 16,630 | 9,569,862 |
| 2025-02-12 | 5.73 | 5.81 | 5.66 | 5.77 | +0.17% | 21,987 | 12,610,701 |
| 2025-02-11 | 5.7 | 5.86 | 5.66 | 5.76 | +1.23% | 31,690 | 18,213,759 |
| 2025-02-10 | 5.55 | 5.91 | 5.55 | 5.69 | +2.71% | 53,850 | 30,954,135 |
| 2025-02-07 | 5.8 | 5.82 | 5.47 | 5.54 | -2.81% | 74,345 | 41,685,047 |
| 2025-02-06 | 5.43 | 5.73 | 5.28 | 5.7 | +5.17% | 55,230 | 30,643,829 |
| 2025-02-05 | 5.48 | 5.58 | 5.35 | 5.42 | +0.18% | 29,449 | 16,107,792 |
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：