股票概览
6.47
+0.15%
+0.01
6.44
开盘价
6.48
最高价
6.35
最低价
198,888
成交量
数据更新至: 2025-02-28
技术指标
6.47
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 | 6.44 | 6.48 | 6.35 | 6.47 | +0.15% | 198,888 | 127,306,958 |
| 2025-02-27 | 6.45 | 6.51 | 6.38 | 6.46 | 0% | 133,186 | 85,827,049 |
| 2025-02-26 | 6.42 | 6.46 | 6.37 | 6.46 | +0.78% | 130,491 | 83,745,702 |
| 2025-02-25 | 6.48 | 6.49 | 6.4 | 6.41 | -1.99% | 163,632 | 105,238,666 |
| 2025-02-24 | 6.54 | 6.66 | 6.51 | 6.54 | 0% | 192,525 | 126,658,784 |
| 2025-02-21 | 6.58 | 6.62 | 6.45 | 6.54 | -0.46% | 185,984 | 121,138,107 |
| 2025-02-20 | 6.55 | 6.62 | 6.54 | 6.57 | +0.15% | 132,597 | 87,154,610 |
| 2025-02-19 | 6.55 | 6.58 | 6.5 | 6.56 | +0.15% | 138,994 | 90,874,098 |
| 2025-02-18 | 6.65 | 6.65 | 6.52 | 6.55 | -1.36% | 134,909 | 88,898,563 |
| 2025-02-17 | 6.76 | 6.76 | 6.6 | 6.64 | -0.9% | 184,746 | 123,277,965 |
| 2025-02-14 | 6.6 | 6.75 | 6.55 | 6.7 | +1.36% | 199,318 | 133,057,880 |
| 2025-02-13 | 6.54 | 6.68 | 6.51 | 6.61 | +1.07% | 186,765 | 123,542,893 |
| 2025-02-12 | 6.53 | 6.57 | 6.46 | 6.54 | -0.15% | 123,886 | 80,713,219 |
| 2025-02-11 | 6.62 | 6.65 | 6.52 | 6.55 | -1.06% | 130,169 | 85,333,536 |
| 2025-02-10 | 6.61 | 6.64 | 6.57 | 6.62 | +0.15% | 146,389 | 96,823,800 |
| 2025-02-07 | 6.58 | 6.67 | 6.54 | 6.61 | +0.3% | 200,874 | 132,696,511 |
| 2025-02-06 | 6.54 | 6.59 | 6.45 | 6.59 | +0.61% | 142,373 | 92,785,545 |
| 2025-02-05 | 6.7 | 6.74 | 6.53 | 6.55 | -1.21% | 169,488 | 112,228,966 |
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：