股票概览
6.72
+0.6%
+0.04
6.68
开盘价
6.79
最高价
6.65
最低价
644,068
成交量
数据更新至: 2025-02-28
技术指标
6.64
MA5 (5日均线)
6.61
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 | 6.79 | 6.65 | 6.72 | +0.6% | 644,068 | 434,327,359 |
| 2025-02-27 | 6.68 | 6.71 | 6.63 | 6.68 | +0.3% | 361,544 | 241,232,833 |
| 2025-02-26 | 6.55 | 6.68 | 6.55 | 6.66 | +1.52% | 509,596 | 338,216,629 |
| 2025-02-25 | 6.59 | 6.63 | 6.54 | 6.56 | -0.61% | 367,647 | 241,671,406 |
| 2025-02-24 | 6.62 | 6.71 | 6.56 | 6.6 | -0.15% | 397,012 | 262,531,094 |
| 2025-02-21 | 6.63 | 6.66 | 6.58 | 6.61 | -0.45% | 468,237 | 309,395,656 |
| 2025-02-20 | 6.53 | 6.7 | 6.48 | 6.64 | +1.68% | 562,687 | 372,347,759 |
| 2025-02-19 | 6.57 | 6.61 | 6.51 | 6.53 | -1.06% | 424,452 | 277,523,491 |
| 2025-02-18 | 6.54 | 6.64 | 6.5 | 6.6 | +0.92% | 696,635 | 459,307,647 |
| 2025-02-17 | 6.42 | 6.54 | 6.34 | 6.54 | +2.19% | 778,437 | 502,825,737 |
| 2025-02-14 | 6.43 | 6.45 | 6.37 | 6.4 | -0.47% | 269,687 | 172,634,244 |
| 2025-02-13 | 6.39 | 6.44 | 6.36 | 6.43 | +0.63% | 319,117 | 204,598,590 |
| 2025-02-12 | 6.4 | 6.4 | 6.34 | 6.39 | 0% | 291,935 | 185,871,313 |
| 2025-02-11 | 6.44 | 6.45 | 6.38 | 6.39 | -0.78% | 301,934 | 193,297,533 |
| 2025-02-10 | 6.5 | 6.53 | 6.41 | 6.44 | -0.77% | 519,393 | 335,418,724 |
| 2025-02-07 | 6.48 | 6.51 | 6.45 | 6.49 | +0.15% | 415,071 | 268,845,892 |
| 2025-02-06 | 6.52 | 6.52 | 6.43 | 6.48 | -0.92% | 350,889 | 227,133,256 |
| 2025-02-05 | 6.46 | 6.54 | 6.36 | 6.54 | +1.55% | 453,478 | 292,822,234 |
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：