股票概览
6.55
-2.82%
-0.19
6.71
开盘价
6.77
最高价
6.53
最低价
162,747
成交量
数据更新至: 2025-02-28
技术指标
6.65
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 | 6.71 | 6.77 | 6.53 | 6.55 | -2.82% | 162,747 | 107,935,298 |
| 2025-02-27 | 6.66 | 6.77 | 6.64 | 6.74 | +1.2% | 166,519 | 111,701,397 |
| 2025-02-26 | 6.65 | 6.72 | 6.62 | 6.66 | +0.6% | 109,345 | 72,780,498 |
| 2025-02-25 | 6.64 | 6.72 | 6.6 | 6.62 | -1.05% | 118,157 | 78,610,682 |
| 2025-02-24 | 6.68 | 6.76 | 6.65 | 6.69 | -0.3% | 126,640 | 84,839,009 |
| 2025-02-21 | 6.71 | 6.76 | 6.56 | 6.71 | -0.3% | 137,084 | 91,252,230 |
| 2025-02-20 | 6.64 | 6.77 | 6.62 | 6.73 | +1.66% | 136,894 | 91,857,327 |
| 2025-02-19 | 6.58 | 6.62 | 6.5 | 6.62 | +0.76% | 95,118 | 62,490,050 |
| 2025-02-18 | 6.86 | 6.86 | 6.55 | 6.57 | -3.67% | 142,318 | 94,690,477 |
| 2025-02-17 | 6.79 | 6.91 | 6.78 | 6.82 | +0.89% | 145,288 | 99,476,395 |
| 2025-02-14 | 6.72 | 6.81 | 6.7 | 6.76 | +0.45% | 109,250 | 73,747,319 |
| 2025-02-13 | 6.76 | 6.8 | 6.71 | 6.73 | -0.44% | 100,144 | 67,668,093 |
| 2025-02-12 | 6.68 | 6.76 | 6.68 | 6.76 | +0.15% | 101,096 | 68,040,190 |
| 2025-02-11 | 6.82 | 6.86 | 6.67 | 6.75 | -0.88% | 106,243 | 71,521,466 |
| 2025-02-10 | 6.71 | 6.82 | 6.69 | 6.81 | +1.95% | 137,031 | 92,887,225 |
| 2025-02-07 | 6.53 | 6.75 | 6.49 | 6.68 | +1.98% | 169,470 | 112,746,808 |
| 2025-02-06 | 6.5 | 6.55 | 6.38 | 6.55 | +0.77% | 116,386 | 75,502,128 |
| 2025-02-05 | 6.45 | 6.53 | 6.42 | 6.5 | +1.09% | 95,650 | 61,983,948 |
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：