股票概览
6.46
-4.86%
-0.33
6.75
开盘价
6.75
最高价
6.44
最低价
519,509
成交量
数据更新至: 2025-02-28
技术指标
6.60
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 | 6.75 | 6.75 | 6.44 | 6.46 | -4.86% | 519,509 | 342,300,093 |
| 2025-02-27 | 6.63 | 6.91 | 6.45 | 6.79 | +3.35% | 822,151 | 550,360,677 |
| 2025-02-26 | 6.58 | 6.7 | 6.51 | 6.57 | +0.61% | 432,229 | 284,876,721 |
| 2025-02-25 | 6.57 | 6.68 | 6.51 | 6.53 | -1.8% | 429,225 | 282,083,954 |
| 2025-02-24 | 6.86 | 6.88 | 6.63 | 6.65 | -3.34% | 668,917 | 449,326,122 |
| 2025-02-21 | 6.78 | 6.92 | 6.61 | 6.88 | +1.62% | 990,562 | 674,676,944 |
| 2025-02-20 | 6.36 | 6.81 | 6.34 | 6.77 | +7.12% | 1,043,595 | 693,185,941 |
| 2025-02-19 | 6.22 | 6.41 | 6.18 | 6.32 | +1.44% | 384,502 | 243,128,063 |
| 2025-02-18 | 6.31 | 6.5 | 6.19 | 6.23 | -1.89% | 555,424 | 353,334,059 |
| 2025-02-17 | 6.1 | 6.62 | 6.07 | 6.35 | +4.44% | 830,173 | 530,421,329 |
| 2025-02-14 | 6.2 | 6.22 | 6.05 | 6.08 | -2.09% | 344,194 | 210,076,052 |
| 2025-02-13 | 6.26 | 6.31 | 6.15 | 6.21 | -0.48% | 377,077 | 235,172,510 |
| 2025-02-12 | 6.17 | 6.26 | 6.14 | 6.24 | +1.13% | 374,802 | 232,470,277 |
| 2025-02-11 | 6.13 | 6.26 | 6.03 | 6.17 | +0.98% | 501,899 | 309,142,066 |
| 2025-02-10 | 6.08 | 6.11 | 5.97 | 6.11 | +1.33% | 367,183 | 222,513,671 |
| 2025-02-07 | 5.87 | 6.07 | 5.82 | 6.03 | +2.9% | 414,928 | 248,135,782 |
| 2025-02-06 | 5.62 | 5.87 | 5.6 | 5.86 | +3.53% | 274,693 | 158,838,750 |
| 2025-02-05 | 5.61 | 5.68 | 5.57 | 5.66 | +1.43% | 167,365 | 94,284,585 |
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：