股票概览
6.38
-4.06%
-0.27
6.63
开盘价
6.75
最高价
6.37
最低价
250,412
成交量
数据更新至: 2025-02-28
技术指标
6.63
MA5 (5日均线)
6.53
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 | 6.63 | 6.75 | 6.37 | 6.38 | -4.06% | 250,412 | 164,455,539 |
| 2025-02-27 | 6.78 | 6.89 | 6.57 | 6.65 | -2.49% | 321,038 | 215,259,723 |
| 2025-02-26 | 6.88 | 7.16 | 6.79 | 6.82 | +1.49% | 512,474 | 356,105,029 |
| 2025-02-25 | 6.46 | 6.78 | 6.4 | 6.72 | +2.44% | 339,901 | 226,365,830 |
| 2025-02-24 | 6.65 | 6.65 | 6.48 | 6.56 | -0.15% | 192,149 | 125,927,380 |
| 2025-02-21 | 6.6 | 6.67 | 6.5 | 6.57 | -1.05% | 262,075 | 171,967,611 |
| 2025-02-20 | 6.44 | 6.74 | 6.37 | 6.64 | +3.59% | 395,404 | 259,372,824 |
| 2025-02-19 | 6.13 | 6.71 | 6.13 | 6.41 | +4.91% | 284,923 | 183,424,448 |
| 2025-02-18 | 6.51 | 6.55 | 6.1 | 6.11 | -5.56% | 209,536 | 132,207,880 |
| 2025-02-17 | 6.34 | 6.47 | 6.34 | 6.47 | +2.05% | 160,127 | 102,920,680 |
| 2025-02-14 | 6.38 | 6.46 | 6.33 | 6.34 | -0.63% | 127,113 | 81,170,463 |
| 2025-02-13 | 6.47 | 6.49 | 6.32 | 6.38 | -1.39% | 169,799 | 108,687,726 |
| 2025-02-12 | 6.38 | 6.51 | 6.38 | 6.47 | +1.09% | 159,146 | 102,498,927 |
| 2025-02-11 | 6.6 | 6.65 | 6.37 | 6.4 | -2.29% | 167,851 | 108,102,694 |
| 2025-02-10 | 6.4 | 6.55 | 6.38 | 6.55 | +2.34% | 181,971 | 117,760,232 |
| 2025-02-07 | 6.37 | 6.47 | 6.26 | 6.4 | +1.27% | 215,347 | 137,606,652 |
| 2025-02-06 | 6.14 | 6.32 | 6.11 | 6.32 | +2.76% | 159,560 | 99,760,792 |
| 2025-02-05 | 6.02 | 6.18 | 6 | 6.15 | +4.24% | 166,217 | 101,535,274 |
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：