股票概览
6.49
-2.26%
-0.15
6.58
开盘价
6.62
最高价
6.49
最低价
125,822
成交量
数据更新至: 2025-02-28
技术指标
6.61
MA5 (5日均线)
6.62
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 | 6.62 | 6.49 | 6.49 | -2.26% | 125,822 | 82,438,758 |
| 2025-02-27 | 6.58 | 6.68 | 6.55 | 6.64 | +0.76% | 139,641 | 92,247,322 |
| 2025-02-26 | 6.57 | 6.61 | 6.54 | 6.59 | 0% | 114,012 | 74,887,967 |
| 2025-02-25 | 6.65 | 6.71 | 6.57 | 6.59 | -2.51% | 198,900 | 131,990,113 |
| 2025-02-24 | 6.8 | 7 | 6.72 | 6.76 | +1.96% | 352,812 | 241,399,324 |
| 2025-02-21 | 6.59 | 6.64 | 6.56 | 6.63 | +0.15% | 108,378 | 71,626,382 |
| 2025-02-20 | 6.58 | 6.64 | 6.53 | 6.62 | +0.46% | 91,868 | 60,590,073 |
| 2025-02-19 | 6.57 | 6.59 | 6.52 | 6.59 | +0.3% | 99,269 | 65,155,001 |
| 2025-02-18 | 6.73 | 6.75 | 6.54 | 6.57 | -2.81% | 146,839 | 97,436,767 |
| 2025-02-17 | 6.56 | 6.82 | 6.56 | 6.76 | +3.68% | 288,642 | 194,821,398 |
| 2025-02-14 | 6.53 | 6.55 | 6.5 | 6.52 | -0.31% | 81,928 | 53,426,120 |
| 2025-02-13 | 6.54 | 6.61 | 6.53 | 6.54 | -0.3% | 114,498 | 75,245,143 |
| 2025-02-12 | 6.57 | 6.58 | 6.49 | 6.56 | +0.15% | 86,042 | 56,199,259 |
| 2025-02-11 | 6.6 | 6.61 | 6.53 | 6.55 | -1.06% | 84,686 | 55,511,063 |
| 2025-02-10 | 6.52 | 6.64 | 6.51 | 6.62 | +1.38% | 118,896 | 78,193,549 |
| 2025-02-07 | 6.49 | 6.56 | 6.46 | 6.53 | +0.46% | 130,451 | 85,031,833 |
| 2025-02-06 | 6.42 | 6.5 | 6.4 | 6.5 | +0.46% | 88,384 | 57,109,612 |
| 2025-02-05 | 6.44 | 6.49 | 6.4 | 6.47 | 0% | 77,056 | 49,734,504 |
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：