股票概览
6.29
-5.13%
-0.34
6.58
开盘价
6.6
最高价
6.27
最低价
159,681
成交量
数据更新至: 2025-02-28
技术指标
6.55
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 | 6.58 | 6.6 | 6.27 | 6.29 | -5.13% | 159,681 | 102,177,387 |
| 2025-02-27 | 6.67 | 6.67 | 6.46 | 6.63 | -0.9% | 176,573 | 116,218,794 |
| 2025-02-26 | 6.57 | 6.72 | 6.55 | 6.69 | +1.83% | 181,435 | 120,643,139 |
| 2025-02-25 | 6.49 | 6.65 | 6.45 | 6.57 | 0% | 144,984 | 95,139,815 |
| 2025-02-24 | 6.49 | 6.6 | 6.43 | 6.57 | +1.23% | 165,733 | 108,388,426 |
| 2025-02-21 | 6.5 | 6.53 | 6.42 | 6.49 | -0.31% | 161,288 | 104,644,287 |
| 2025-02-20 | 6.38 | 6.52 | 6.38 | 6.51 | +1.56% | 159,054 | 102,906,501 |
| 2025-02-19 | 6.2 | 6.43 | 6.2 | 6.41 | +3.05% | 127,484 | 81,176,667 |
| 2025-02-18 | 6.42 | 6.47 | 6.19 | 6.22 | -3.86% | 151,187 | 95,804,627 |
| 2025-02-17 | 6.34 | 6.55 | 6.33 | 6.47 | +2.05% | 233,330 | 150,269,712 |
| 2025-02-14 | 6.3 | 6.44 | 6.2 | 6.34 | +1.28% | 164,524 | 104,064,783 |
| 2025-02-13 | 6.36 | 6.39 | 6.23 | 6.26 | -1.73% | 127,893 | 80,441,428 |
| 2025-02-12 | 6.35 | 6.4 | 6.32 | 6.37 | +0.79% | 114,844 | 73,077,465 |
| 2025-02-11 | 6.36 | 6.39 | 6.27 | 6.32 | -0.94% | 107,934 | 68,151,769 |
| 2025-02-10 | 6.28 | 6.38 | 6.27 | 6.38 | +1.43% | 130,790 | 82,963,106 |
| 2025-02-07 | 6.25 | 6.38 | 6.19 | 6.29 | +0.16% | 184,288 | 116,026,993 |
| 2025-02-06 | 6.09 | 6.28 | 6.05 | 6.28 | +2.61% | 150,771 | 93,204,538 |
| 2025-02-05 | 5.99 | 6.15 | 5.99 | 6.12 | +4.08% | 136,686 | 83,224,701 |
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：