股票概览
6.44
-1.23%
-0.08
6.5
开盘价
6.54
最高价
6.41
最低价
142,056
成交量
数据更新至: 2025-02-28
技术指标
6.54
MA5 (5日均线)
6.60
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 | 6.5 | 6.54 | 6.41 | 6.44 | -1.23% | 142,056 | 91,882,467 |
| 2025-02-27 | 6.6 | 6.62 | 6.46 | 6.52 | -1.36% | 191,688 | 124,971,991 |
| 2025-02-26 | 6.52 | 6.62 | 6.51 | 6.61 | +1.38% | 176,567 | 116,270,064 |
| 2025-02-25 | 6.57 | 6.62 | 6.51 | 6.52 | -1.06% | 194,068 | 127,342,807 |
| 2025-02-24 | 6.59 | 6.65 | 6.55 | 6.59 | -0.45% | 164,076 | 108,291,063 |
| 2025-02-21 | 6.69 | 6.72 | 6.61 | 6.62 | -0.75% | 173,475 | 115,307,282 |
| 2025-02-20 | 6.7 | 6.71 | 6.61 | 6.67 | -0.15% | 150,351 | 100,021,322 |
| 2025-02-19 | 6.66 | 6.69 | 6.58 | 6.68 | +0.91% | 133,647 | 88,916,674 |
| 2025-02-18 | 6.68 | 6.7 | 6.59 | 6.62 | -1.05% | 140,661 | 93,507,002 |
| 2025-02-17 | 6.74 | 6.74 | 6.65 | 6.69 | -1.47% | 164,543 | 110,082,292 |
| 2025-02-14 | 6.8 | 6.82 | 6.72 | 6.79 | +0.44% | 131,903 | 89,347,866 |
| 2025-02-13 | 6.82 | 6.85 | 6.74 | 6.76 | -0.88% | 158,196 | 107,151,167 |
| 2025-02-12 | 6.85 | 6.9 | 6.75 | 6.82 | -1.16% | 238,787 | 162,929,457 |
| 2025-02-11 | 6.9 | 6.96 | 6.85 | 6.9 | +0.73% | 229,619 | 158,470,509 |
| 2025-02-10 | 6.92 | 6.95 | 6.83 | 6.85 | -0.44% | 186,772 | 128,224,753 |
| 2025-02-07 | 6.79 | 6.9 | 6.77 | 6.88 | +0.88% | 240,480 | 164,944,008 |
| 2025-02-06 | 6.78 | 6.87 | 6.75 | 6.82 | +0.44% | 202,623 | 137,463,279 |
| 2025-02-05 | 6.74 | 6.82 | 6.69 | 6.79 | +2.57% | 307,922 | 207,746,879 |
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：