股票概览
6.69
0%
0
6.65
开盘价
6.9
最高价
6.65
最低价
175,938
成交量
数据更新至: 2025-02-28
技术指标
6.63
MA5 (5日均线)
6.62
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 | 6.65 | 6.9 | 6.65 | 6.69 | 0% | 175,938 | 118,672,058 |
| 2025-02-27 | 6.62 | 6.84 | 6.62 | 6.69 | +0.9% | 142,982 | 95,859,861 |
| 2025-02-26 | 6.52 | 6.63 | 6.52 | 6.63 | +1.53% | 66,609 | 43,929,461 |
| 2025-02-25 | 6.6 | 6.62 | 6.51 | 6.53 | -1.51% | 66,421 | 43,644,365 |
| 2025-02-24 | 6.59 | 6.67 | 6.57 | 6.63 | +0.3% | 72,617 | 48,109,591 |
| 2025-02-21 | 6.64 | 6.7 | 6.57 | 6.61 | -0.45% | 72,164 | 47,665,755 |
| 2025-02-20 | 6.53 | 6.68 | 6.52 | 6.64 | +1.37% | 89,426 | 59,207,670 |
| 2025-02-19 | 6.51 | 6.55 | 6.46 | 6.55 | +0.92% | 64,595 | 42,017,057 |
| 2025-02-18 | 6.7 | 6.7 | 6.47 | 6.49 | -3.13% | 94,041 | 61,893,610 |
| 2025-02-17 | 6.7 | 6.74 | 6.65 | 6.7 | +0.75% | 85,113 | 57,042,852 |
| 2025-02-14 | 6.61 | 6.67 | 6.58 | 6.65 | +0.91% | 62,507 | 41,512,145 |
| 2025-02-13 | 6.64 | 6.69 | 6.58 | 6.59 | -0.9% | 58,610 | 38,855,567 |
| 2025-02-12 | 6.65 | 6.66 | 6.57 | 6.65 | 0% | 57,359 | 37,971,949 |
| 2025-02-11 | 6.69 | 6.71 | 6.6 | 6.65 | -0.75% | 68,852 | 45,687,577 |
| 2025-02-10 | 6.62 | 6.72 | 6.61 | 6.7 | +1.52% | 85,236 | 56,855,605 |
| 2025-02-07 | 6.51 | 6.63 | 6.5 | 6.6 | +1.23% | 88,535 | 58,266,996 |
| 2025-02-06 | 6.5 | 6.53 | 6.41 | 6.52 | 0% | 61,586 | 39,884,417 |
| 2025-02-05 | 6.54 | 6.54 | 6.46 | 6.52 | +0.46% | 53,001 | 34,488,408 |
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：