股票概览
6.48
-2.99%
-0.2
6.63
开盘价
6.67
最高价
6.45
最低价
60,319
成交量
数据更新至: 2025-02-28
技术指标
6.62
MA5 (5日均线)
6.67
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 | 6.63 | 6.67 | 6.45 | 6.48 | -2.99% | 60,319 | 39,458,355 |
| 2025-02-27 | 6.62 | 6.68 | 6.54 | 6.68 | +0.6% | 56,562 | 37,482,048 |
| 2025-02-26 | 6.6 | 6.65 | 6.56 | 6.64 | +0.91% | 47,435 | 31,344,053 |
| 2025-02-25 | 6.72 | 6.72 | 6.58 | 6.58 | -1.79% | 54,686 | 36,293,639 |
| 2025-02-24 | 6.66 | 6.74 | 6.62 | 6.7 | 0% | 53,668 | 35,837,342 |
| 2025-02-21 | 6.75 | 6.82 | 6.61 | 6.7 | -0.59% | 59,827 | 39,861,847 |
| 2025-02-20 | 6.7 | 6.83 | 6.68 | 6.74 | +1.05% | 48,517 | 32,822,951 |
| 2025-02-19 | 6.63 | 6.71 | 6.63 | 6.67 | +0.15% | 46,281 | 30,854,983 |
| 2025-02-18 | 6.88 | 6.88 | 6.62 | 6.66 | -3.2% | 61,974 | 41,814,634 |
| 2025-02-17 | 6.8 | 6.93 | 6.8 | 6.88 | +1.33% | 64,172 | 44,100,671 |
| 2025-02-14 | 6.76 | 6.85 | 6.7 | 6.79 | +0.44% | 46,955 | 31,924,100 |
| 2025-02-13 | 6.8 | 6.82 | 6.74 | 6.76 | -0.59% | 44,661 | 30,252,604 |
| 2025-02-12 | 6.78 | 6.81 | 6.73 | 6.8 | 0% | 48,890 | 33,104,965 |
| 2025-02-11 | 6.85 | 6.89 | 6.72 | 6.8 | -1.02% | 56,521 | 38,289,581 |
| 2025-02-10 | 6.71 | 6.87 | 6.7 | 6.87 | +2.38% | 75,834 | 51,673,940 |
| 2025-02-07 | 6.63 | 6.81 | 6.61 | 6.71 | +1.05% | 88,594 | 59,511,575 |
| 2025-02-06 | 6.58 | 6.64 | 6.48 | 6.64 | +1.07% | 61,959 | 40,675,827 |
| 2025-02-05 | 6.58 | 6.6 | 6.51 | 6.57 | +1.23% | 52,475 | 34,417,510 |
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：