股票概览
6.41
-4.61%
-0.31
6.68
开盘价
6.75
最高价
6.36
最低价
243,606
成交量
数据更新至: 2025-02-28
技术指标
6.69
MA5 (5日均线)
6.57
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 | 6.68 | 6.75 | 6.36 | 6.41 | -4.61% | 243,606 | 159,683,148 |
| 2025-02-27 | 6.84 | 6.91 | 6.61 | 6.72 | -2.18% | 268,542 | 180,819,416 |
| 2025-02-26 | 6.79 | 6.93 | 6.65 | 6.87 | +1.33% | 342,311 | 232,565,535 |
| 2025-02-25 | 6.58 | 7.06 | 6.45 | 6.78 | +1.35% | 454,151 | 307,354,460 |
| 2025-02-24 | 6.94 | 6.94 | 6.59 | 6.69 | +0.9% | 459,064 | 308,017,768 |
| 2025-02-21 | 6.47 | 6.65 | 6.42 | 6.63 | +3.43% | 350,673 | 229,709,267 |
| 2025-02-20 | 6.41 | 6.48 | 6.34 | 6.41 | -0.16% | 183,511 | 117,513,628 |
| 2025-02-19 | 6.25 | 6.43 | 6.19 | 6.42 | +2.72% | 158,298 | 100,319,815 |
| 2025-02-18 | 6.47 | 6.55 | 6.21 | 6.25 | -4.14% | 213,049 | 135,629,066 |
| 2025-02-17 | 6.45 | 6.58 | 6.43 | 6.52 | +1.56% | 214,230 | 139,146,972 |
| 2025-02-14 | 6.31 | 6.46 | 6.26 | 6.42 | +1.42% | 185,524 | 118,625,019 |
| 2025-02-13 | 6.41 | 6.44 | 6.28 | 6.33 | -1.71% | 179,772 | 114,402,886 |
| 2025-02-12 | 6.4 | 6.5 | 6.36 | 6.44 | +0.94% | 178,157 | 114,578,425 |
| 2025-02-11 | 6.39 | 6.44 | 6.24 | 6.38 | -0.62% | 196,356 | 124,335,607 |
| 2025-02-10 | 6.17 | 6.42 | 6.15 | 6.42 | +4.39% | 247,067 | 156,258,620 |
| 2025-02-07 | 5.98 | 6.23 | 5.95 | 6.15 | +2.33% | 213,738 | 130,537,950 |
| 2025-02-06 | 5.91 | 6.02 | 5.81 | 6.01 | +1.52% | 179,481 | 106,615,188 |
| 2025-02-05 | 5.72 | 5.97 | 5.7 | 5.92 | +5.53% | 239,325 | 140,322,288 |
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：