股票概览
6.33
-3.51%
-0.23
6.51
开盘价
6.53
最高价
6.31
最低价
103,120
成交量
数据更新至: 2025-02-28
技术指标
6.53
MA5 (5日均线)
6.48
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 | 6.51 | 6.53 | 6.31 | 6.33 | -3.51% | 103,120 | 65,984,302 |
| 2025-02-27 | 6.66 | 6.69 | 6.42 | 6.56 | -1.35% | 111,701 | 73,306,489 |
| 2025-02-26 | 6.57 | 6.71 | 6.57 | 6.65 | +1.06% | 123,762 | 82,314,085 |
| 2025-02-25 | 6.43 | 6.73 | 6.41 | 6.58 | +0.92% | 166,155 | 109,731,101 |
| 2025-02-24 | 6.54 | 6.59 | 6.43 | 6.52 | -0.76% | 141,296 | 91,893,565 |
| 2025-02-21 | 6.47 | 6.72 | 6.38 | 6.57 | +1.7% | 228,613 | 150,029,082 |
| 2025-02-20 | 6.39 | 6.48 | 6.32 | 6.46 | +1.41% | 86,807 | 55,708,431 |
| 2025-02-19 | 6.2 | 6.4 | 6.17 | 6.37 | +2.41% | 85,427 | 54,117,677 |
| 2025-02-18 | 6.48 | 6.49 | 6.18 | 6.22 | -4.16% | 102,637 | 64,841,619 |
| 2025-02-17 | 6.33 | 6.5 | 6.27 | 6.49 | +2.53% | 134,656 | 86,162,928 |
| 2025-02-14 | 6.4 | 6.45 | 6.27 | 6.33 | -1.09% | 111,703 | 70,862,881 |
| 2025-02-13 | 6.57 | 6.6 | 6.38 | 6.4 | -2.88% | 96,910 | 62,839,900 |
| 2025-02-12 | 6.51 | 6.6 | 6.51 | 6.59 | +0.61% | 78,041 | 51,118,262 |
| 2025-02-11 | 6.65 | 6.68 | 6.47 | 6.55 | -1.5% | 78,602 | 51,395,405 |
| 2025-02-10 | 6.53 | 6.65 | 6.49 | 6.65 | +1.99% | 95,865 | 63,044,631 |
| 2025-02-07 | 6.39 | 6.59 | 6.39 | 6.52 | +1.56% | 123,649 | 80,307,198 |
| 2025-02-06 | 6.3 | 6.42 | 6.22 | 6.42 | +1.58% | 86,137 | 54,623,884 |
| 2025-02-05 | 6.39 | 6.42 | 6.3 | 6.32 | -0.47% | 77,838 | 49,563,544 |
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：