股票概览
6.08
-3.8%
-0.24
6.29
开盘价
6.3
最高价
6.06
最低价
128,876
成交量
数据更新至: 2025-02-28
技术指标
6.34
MA5 (5日均线)
6.40
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 | 6.29 | 6.3 | 6.06 | 6.08 | -3.8% | 128,876 | 79,565,856 |
| 2025-02-27 | 6.42 | 6.49 | 6.25 | 6.32 | -1.56% | 150,601 | 95,638,471 |
| 2025-02-26 | 6.46 | 6.55 | 6.38 | 6.42 | 0% | 133,078 | 85,624,231 |
| 2025-02-25 | 6.38 | 6.68 | 6.36 | 6.42 | -0.62% | 173,564 | 112,542,204 |
| 2025-02-24 | 6.48 | 6.54 | 6.37 | 6.46 | -0.77% | 177,980 | 114,779,316 |
| 2025-02-21 | 6.55 | 6.6 | 6.39 | 6.51 | -1.36% | 327,804 | 212,367,738 |
| 2025-02-20 | 6.32 | 6.97 | 6.3 | 6.6 | +4.1% | 384,604 | 256,348,238 |
| 2025-02-19 | 6.28 | 6.36 | 6.21 | 6.34 | +1.28% | 83,248 | 52,548,143 |
| 2025-02-18 | 6.53 | 6.56 | 6.22 | 6.26 | -4.28% | 103,021 | 65,636,798 |
| 2025-02-17 | 6.53 | 6.57 | 6.41 | 6.54 | +0.31% | 112,294 | 73,155,849 |
| 2025-02-14 | 6.55 | 6.56 | 6.37 | 6.52 | -0.15% | 122,218 | 78,973,794 |
| 2025-02-13 | 6.57 | 6.63 | 6.46 | 6.53 | -0.46% | 112,395 | 73,427,608 |
| 2025-02-12 | 6.5 | 6.62 | 6.47 | 6.56 | +0.61% | 120,822 | 79,213,510 |
| 2025-02-11 | 6.5 | 6.54 | 6.35 | 6.52 | +0.93% | 127,372 | 82,205,769 |
| 2025-02-10 | 6.25 | 6.46 | 6.23 | 6.46 | +3.36% | 124,817 | 79,595,960 |
| 2025-02-07 | 6.26 | 6.38 | 6.18 | 6.25 | 0% | 113,041 | 71,192,257 |
| 2025-02-06 | 6.22 | 6.26 | 6.15 | 6.25 | +0.32% | 93,652 | 58,277,163 |
| 2025-02-05 | 6.21 | 6.25 | 6.14 | 6.23 | +1.96% | 80,931 | 50,200,955 |
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：