股票概览
6.48
-1.67%
-0.11
6.57
开盘价
6.61
最高价
6.46
最低价
51,136
成交量
数据更新至: 2025-02-28
技术指标
6.50
MA5 (5日均线)
6.49
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 | 6.57 | 6.61 | 6.46 | 6.48 | -1.67% | 51,136 | 33,364,970 |
| 2025-02-27 | 6.48 | 6.6 | 6.47 | 6.59 | +1.38% | 69,213 | 45,267,271 |
| 2025-02-26 | 6.38 | 6.51 | 6.37 | 6.5 | +1.72% | 48,351 | 31,167,920 |
| 2025-02-25 | 6.46 | 6.48 | 6.38 | 6.39 | -1.99% | 59,271 | 38,126,918 |
| 2025-02-24 | 6.5 | 6.66 | 6.5 | 6.52 | +1.24% | 101,059 | 66,331,296 |
| 2025-02-21 | 6.46 | 6.53 | 6.42 | 6.44 | -0.77% | 50,593 | 32,613,184 |
| 2025-02-20 | 6.46 | 6.53 | 6.43 | 6.49 | +0.46% | 41,163 | 26,678,042 |
| 2025-02-19 | 6.45 | 6.49 | 6.42 | 6.46 | -0.15% | 43,219 | 27,884,218 |
| 2025-02-18 | 6.55 | 6.58 | 6.44 | 6.47 | -1.52% | 47,668 | 31,074,459 |
| 2025-02-17 | 6.56 | 6.61 | 6.51 | 6.57 | +0.15% | 54,050 | 35,435,684 |
| 2025-02-14 | 6.58 | 6.61 | 6.53 | 6.56 | 0% | 35,319 | 23,196,896 |
| 2025-02-13 | 6.59 | 6.62 | 6.54 | 6.56 | -0.46% | 35,648 | 23,428,760 |
| 2025-02-12 | 6.62 | 6.65 | 6.52 | 6.59 | -0.3% | 43,731 | 28,759,428 |
| 2025-02-11 | 6.66 | 6.68 | 6.58 | 6.61 | -0.45% | 42,742 | 28,309,699 |
| 2025-02-10 | 6.52 | 6.65 | 6.5 | 6.64 | +1.68% | 75,996 | 50,111,230 |
| 2025-02-07 | 6.44 | 6.54 | 6.4 | 6.53 | +1.4% | 60,866 | 39,543,140 |
| 2025-02-06 | 6.41 | 6.45 | 6.37 | 6.44 | +0.63% | 41,492 | 26,598,635 |
| 2025-02-05 | 6.47 | 6.51 | 6.38 | 6.4 | -0.93% | 51,353 | 33,106,266 |
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：