股票概览
6.47
-4.01%
-0.27
6.86
开盘价
6.88
最高价
6.45
最低价
450,739
成交量
数据更新至: 2025-02-28
技术指标
6.57
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 | 6.86 | 6.88 | 6.45 | 6.47 | -4.01% | 450,739 | 298,031,738 |
| 2025-02-27 | 6.75 | 6.9 | 6.61 | 6.74 | +0.9% | 472,171 | 318,009,416 |
| 2025-02-26 | 6.46 | 6.75 | 6.46 | 6.68 | +3.73% | 516,473 | 343,565,443 |
| 2025-02-25 | 6.46 | 6.49 | 6.39 | 6.44 | -0.92% | 258,157 | 166,289,038 |
| 2025-02-24 | 6.51 | 6.6 | 6.45 | 6.5 | -0.15% | 341,515 | 222,898,912 |
| 2025-02-21 | 6.37 | 6.6 | 6.37 | 6.51 | +1.88% | 431,718 | 280,634,774 |
| 2025-02-20 | 6.49 | 6.5 | 6.35 | 6.39 | -1.39% | 287,509 | 183,778,583 |
| 2025-02-19 | 6.31 | 6.53 | 6.24 | 6.48 | +2.05% | 438,053 | 281,299,479 |
| 2025-02-18 | 6.33 | 6.45 | 6.29 | 6.35 | +0.79% | 347,055 | 221,119,058 |
| 2025-02-17 | 6.3 | 6.34 | 6.24 | 6.3 | 0% | 196,849 | 123,582,480 |
| 2025-02-14 | 6.27 | 6.34 | 6.26 | 6.3 | +0.32% | 164,765 | 103,837,302 |
| 2025-02-13 | 6.43 | 6.45 | 6.27 | 6.28 | -2.18% | 232,601 | 147,026,543 |
| 2025-02-12 | 6.34 | 6.45 | 6.32 | 6.42 | +1.1% | 238,587 | 152,394,355 |
| 2025-02-11 | 6.36 | 6.39 | 6.29 | 6.35 | -0.31% | 183,126 | 115,981,916 |
| 2025-02-10 | 6.38 | 6.45 | 6.3 | 6.37 | -0.62% | 290,100 | 184,131,231 |
| 2025-02-07 | 6.33 | 6.51 | 6.26 | 6.41 | +1.26% | 389,453 | 248,857,563 |
| 2025-02-06 | 6.08 | 6.33 | 6.06 | 6.33 | +3.6% | 270,778 | 169,016,215 |
| 2025-02-05 | 6.07 | 6.17 | 6.05 | 6.11 | +1.16% | 138,852 | 84,880,007 |
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：