股票概览
6.43
-3.02%
-0.2
6.6
开盘价
6.72
最高价
6.4
最低价
659,330
成交量
数据更新至: 2025-02-28
技术指标
6.57
MA5 (5日均线)
6.56
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 | 6.6 | 6.72 | 6.4 | 6.43 | -3.02% | 659,330 | 430,671,840 |
| 2025-02-27 | 6.62 | 6.7 | 6.52 | 6.63 | -0.75% | 631,500 | 417,441,800 |
| 2025-02-26 | 6.52 | 6.69 | 6.5 | 6.68 | +2.77% | 547,122 | 360,170,965 |
| 2025-02-25 | 6.55 | 6.58 | 6.48 | 6.5 | -1.66% | 344,339 | 224,937,242 |
| 2025-02-24 | 6.65 | 6.68 | 6.57 | 6.61 | -0.75% | 407,612 | 269,980,664 |
| 2025-02-21 | 6.5 | 6.68 | 6.45 | 6.66 | +2.46% | 644,795 | 425,308,092 |
| 2025-02-20 | 6.51 | 6.52 | 6.45 | 6.5 | -0.15% | 332,548 | 215,824,912 |
| 2025-02-19 | 6.43 | 6.54 | 6.42 | 6.51 | +1.24% | 420,950 | 273,312,412 |
| 2025-02-18 | 6.61 | 6.62 | 6.41 | 6.43 | -3.02% | 451,378 | 294,445,425 |
| 2025-02-17 | 6.69 | 6.73 | 6.6 | 6.63 | -0.15% | 470,794 | 313,155,014 |
| 2025-02-14 | 6.6 | 6.66 | 6.57 | 6.64 | +0.3% | 409,310 | 270,862,153 |
| 2025-02-13 | 6.68 | 6.75 | 6.58 | 6.62 | -0.3% | 578,842 | 384,854,604 |
| 2025-02-12 | 6.53 | 6.66 | 6.5 | 6.64 | +1.68% | 474,172 | 311,358,946 |
| 2025-02-11 | 6.57 | 6.58 | 6.46 | 6.53 | -0.61% | 388,322 | 252,695,890 |
| 2025-02-10 | 6.57 | 6.64 | 6.52 | 6.57 | 0% | 386,778 | 254,267,311 |
| 2025-02-07 | 6.42 | 6.66 | 6.38 | 6.57 | +2.5% | 744,210 | 487,132,512 |
| 2025-02-06 | 6.33 | 6.44 | 6.3 | 6.41 | +1.1% | 424,124 | 270,585,549 |
| 2025-02-05 | 6.42 | 6.44 | 6.34 | 6.34 | -0.31% | 339,593 | 216,862,218 |
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：