股票概览
5.99
-7.7%
-0.5
6.45
开盘价
6.46
最高价
5.97
最低价
1,766,972
成交量
数据更新至: 2025-02-28
技术指标
6.43
MA5 (5日均线)
6.52
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 | 6.45 | 6.46 | 5.97 | 5.99 | -7.7% | 1,766,972 | 1,090,135,666 |
| 2025-02-27 | 6.55 | 6.7 | 6.39 | 6.49 | -2.26% | 1,591,439 | 1,038,704,608 |
| 2025-02-26 | 6.56 | 6.79 | 6.56 | 6.64 | +3.11% | 2,242,128 | 1,496,971,457 |
| 2025-02-25 | 6.48 | 6.56 | 6.32 | 6.44 | -2.28% | 1,387,457 | 893,067,406 |
| 2025-02-24 | 6.74 | 6.76 | 6.53 | 6.59 | -2.08% | 1,510,359 | 1,002,018,622 |
| 2025-02-21 | 6.53 | 6.8 | 6.46 | 6.73 | +3.86% | 2,262,362 | 1,504,747,457 |
| 2025-02-20 | 6.54 | 6.59 | 6.42 | 6.48 | -1.22% | 1,377,706 | 895,320,945 |
| 2025-02-19 | 6.42 | 6.58 | 6.37 | 6.56 | +2.18% | 1,532,035 | 997,321,678 |
| 2025-02-18 | 6.82 | 6.85 | 6.39 | 6.42 | -6.41% | 2,382,801 | 1,565,658,813 |
| 2025-02-17 | 7.07 | 7.13 | 6.77 | 6.86 | -2.97% | 3,005,319 | 2,080,429,783 |
| 2025-02-14 | 6.85 | 7.23 | 6.64 | 7.07 | +2.02% | 3,579,272 | 2,488,423,350 |
| 2025-02-13 | 6.92 | 7.15 | 6.74 | 6.93 | +0.14% | 3,335,647 | 2,315,937,474 |
| 2025-02-12 | 6.75 | 7.03 | 6.72 | 6.92 | +1.02% | 2,466,616 | 1,702,423,198 |
| 2025-02-11 | 6.95 | 7.14 | 6.72 | 6.85 | -1.44% | 3,028,383 | 2,100,226,874 |
| 2025-02-10 | 6.84 | 7.05 | 6.81 | 6.95 | +2.36% | 3,074,775 | 2,133,734,809 |
| 2025-02-07 | 6.63 | 7.03 | 6.55 | 6.79 | +2.26% | 3,439,839 | 2,343,889,337 |
| 2025-02-06 | 6.35 | 6.68 | 6.28 | 6.64 | +5.73% | 2,358,078 | 1,535,456,800 |
| 2025-02-05 | 6.27 | 6.43 | 6.17 | 6.28 | +2.78% | 2,023,603 | 1,274,911,825 |
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：