股票概览
6.3
-5.12%
-0.34
6.59
开盘价
6.61
最高价
6.29
最低价
329,194
成交量
数据更新至: 2025-02-28
技术指标
6.53
MA5 (5日均线)
6.84
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 | 6.59 | 6.61 | 6.29 | 6.3 | -5.12% | 329,194 | 210,500,488 |
| 2025-02-27 | 6.54 | 6.69 | 6.52 | 6.64 | +1.53% | 319,993 | 211,152,577 |
| 2025-02-26 | 6.55 | 6.62 | 6.47 | 6.54 | +0.77% | 281,564 | 184,406,939 |
| 2025-02-25 | 6.66 | 6.73 | 6.47 | 6.49 | -2.84% | 423,795 | 278,602,628 |
| 2025-02-24 | 6.8 | 6.85 | 6.6 | 6.68 | -2.62% | 449,460 | 301,752,542 |
| 2025-02-21 | 7.13 | 7.14 | 6.65 | 6.86 | -4.19% | 562,879 | 383,780,362 |
| 2025-02-20 | 7.16 | 7.21 | 7.08 | 7.16 | -0.14% | 250,050 | 178,209,001 |
| 2025-02-19 | 7.11 | 7.27 | 7.07 | 7.17 | +0.7% | 310,629 | 222,453,443 |
| 2025-02-18 | 7.38 | 7.41 | 7.1 | 7.12 | -4.04% | 358,954 | 260,143,210 |
| 2025-02-17 | 7.5 | 7.55 | 7.27 | 7.42 | -1.98% | 379,034 | 280,681,108 |
| 2025-02-14 | 7.69 | 7.92 | 7.53 | 7.57 | -1.17% | 466,903 | 359,335,299 |
| 2025-02-13 | 7.68 | 7.85 | 7.5 | 7.66 | -0.26% | 542,906 | 416,992,506 |
| 2025-02-12 | 7.44 | 7.73 | 7.32 | 7.68 | +4.07% | 509,182 | 384,932,914 |
| 2025-02-11 | 7.57 | 7.67 | 7.34 | 7.38 | -3.91% | 536,696 | 398,333,998 |
| 2025-02-10 | 7.93 | 8.09 | 7.52 | 7.68 | +2.54% | 866,655 | 672,755,643 |
| 2025-02-07 | 6.89 | 7.58 | 6.89 | 7.49 | +8.71% | 859,155 | 632,364,519 |
| 2025-02-06 | 6.74 | 6.9 | 6.71 | 6.89 | +1.92% | 287,121 | 196,258,203 |
| 2025-02-05 | 6.62 | 6.86 | 6.47 | 6.76 | +2.11% | 387,695 | 259,381,701 |
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：