股票概览
6.11
-1.93%
-0.12
6.55
开盘价
6.6
最高价
6.11
最低价
244,688
成交量
数据更新至: 2025-02-28
技术指标
6.20
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 | 6.55 | 6.6 | 6.11 | 6.11 | -1.93% | 244,688 | 155,510,533 |
| 2025-02-27 | 6.29 | 6.31 | 6.13 | 6.23 | -1.11% | 130,474 | 81,163,468 |
| 2025-02-26 | 6.21 | 6.31 | 6.18 | 6.3 | +1.61% | 130,286 | 81,426,477 |
| 2025-02-25 | 6.09 | 6.35 | 6.05 | 6.2 | +0.49% | 127,619 | 79,339,466 |
| 2025-02-24 | 6.05 | 6.21 | 6 | 6.17 | +1.98% | 142,042 | 86,928,429 |
| 2025-02-21 | 5.92 | 6.05 | 5.85 | 6.05 | +1.85% | 117,632 | 70,040,836 |
| 2025-02-20 | 5.94 | 5.96 | 5.86 | 5.94 | +0.34% | 65,888 | 38,956,277 |
| 2025-02-19 | 5.76 | 5.92 | 5.74 | 5.92 | +2.78% | 81,625 | 47,917,845 |
| 2025-02-18 | 5.95 | 5.97 | 5.74 | 5.76 | -2.7% | 81,311 | 47,756,257 |
| 2025-02-17 | 5.84 | 5.99 | 5.81 | 5.92 | +1.72% | 110,141 | 65,083,377 |
| 2025-02-14 | 5.79 | 5.92 | 5.77 | 5.82 | +0.17% | 74,152 | 43,366,353 |
| 2025-02-13 | 5.87 | 5.9 | 5.8 | 5.81 | -0.85% | 65,659 | 38,449,362 |
| 2025-02-12 | 5.8 | 5.88 | 5.78 | 5.86 | +0.69% | 62,205 | 36,283,008 |
| 2025-02-11 | 5.88 | 5.89 | 5.75 | 5.82 | -1.02% | 76,285 | 44,259,262 |
| 2025-02-10 | 5.76 | 5.91 | 5.73 | 5.88 | +2.44% | 98,453 | 57,321,767 |
| 2025-02-07 | 5.66 | 5.84 | 5.65 | 5.74 | +1.59% | 115,814 | 66,754,163 |
| 2025-02-06 | 5.45 | 5.66 | 5.42 | 5.65 | +3.1% | 88,861 | 49,352,287 |
| 2025-02-05 | 5.36 | 5.51 | 5.36 | 5.48 | +2.81% | 79,459 | 43,380,754 |
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：