股票概览
6.29
-1.41%
-0.09
6.39
开盘价
6.45
最高价
6.27
最低价
107,799
成交量
数据更新至: 2025-02-28
技术指标
6.38
MA5 (5日均线)
6.49
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 | 6.39 | 6.45 | 6.27 | 6.29 | -1.41% | 107,799 | 68,624,259 |
| 2025-02-27 | 6.4 | 6.44 | 6.26 | 6.38 | -0.31% | 113,458 | 71,924,148 |
| 2025-02-26 | 6.36 | 6.48 | 6.36 | 6.4 | +0.47% | 86,878 | 55,530,399 |
| 2025-02-25 | 6.41 | 6.49 | 6.35 | 6.37 | -1.24% | 97,380 | 62,436,162 |
| 2025-02-24 | 6.43 | 6.51 | 6.41 | 6.45 | -0.31% | 87,374 | 56,422,751 |
| 2025-02-21 | 6.53 | 6.54 | 6.41 | 6.47 | -0.92% | 117,839 | 75,968,040 |
| 2025-02-20 | 6.57 | 6.6 | 6.5 | 6.53 | -1.21% | 100,313 | 65,591,819 |
| 2025-02-19 | 6.53 | 6.64 | 6.47 | 6.61 | +0.61% | 125,709 | 82,483,510 |
| 2025-02-18 | 6.8 | 6.8 | 6.52 | 6.57 | -3.52% | 186,290 | 123,728,122 |
| 2025-02-17 | 6.49 | 6.82 | 6.4 | 6.81 | +4.93% | 266,055 | 177,138,069 |
| 2025-02-14 | 6.51 | 6.59 | 6.46 | 6.49 | -0.46% | 96,978 | 63,134,711 |
| 2025-02-13 | 6.51 | 6.61 | 6.45 | 6.52 | -0.15% | 98,993 | 64,702,767 |
| 2025-02-12 | 6.44 | 6.6 | 6.42 | 6.53 | +1.08% | 105,252 | 68,646,437 |
| 2025-02-11 | 6.58 | 6.61 | 6.42 | 6.46 | -1.52% | 86,094 | 55,635,687 |
| 2025-02-10 | 6.5 | 6.57 | 6.44 | 6.56 | +1.86% | 123,459 | 80,304,590 |
| 2025-02-07 | 6.4 | 6.52 | 6.34 | 6.44 | +0.47% | 123,132 | 79,402,628 |
| 2025-02-06 | 6.25 | 6.42 | 6.25 | 6.41 | +1.58% | 117,951 | 74,980,780 |
| 2025-02-05 | 6.2 | 6.31 | 6.16 | 6.31 | +1.77% | 81,710 | 51,131,334 |
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：