股票概览
6.28
-4.12%
-0.27
6.54
开盘价
6.62
最高价
6.26
最低价
481,631
成交量
数据更新至: 2025-02-28
技术指标
6.48
MA5 (5日均线)
6.51
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 | 6.54 | 6.62 | 6.26 | 6.28 | -4.12% | 481,631 | 309,331,831 |
| 2025-02-27 | 6.54 | 6.6 | 6.39 | 6.55 | -0.3% | 461,084 | 299,687,045 |
| 2025-02-26 | 6.44 | 6.58 | 6.42 | 6.57 | +2.18% | 402,516 | 261,406,564 |
| 2025-02-25 | 6.48 | 6.5 | 6.41 | 6.43 | -1.83% | 276,958 | 178,908,074 |
| 2025-02-24 | 6.55 | 6.62 | 6.49 | 6.55 | -0.91% | 362,636 | 237,624,337 |
| 2025-02-21 | 6.47 | 6.64 | 6.39 | 6.61 | +2.32% | 502,353 | 328,600,857 |
| 2025-02-20 | 6.5 | 6.52 | 6.42 | 6.46 | -0.62% | 308,812 | 199,815,838 |
| 2025-02-19 | 6.46 | 6.56 | 6.44 | 6.5 | +0.46% | 364,351 | 236,724,766 |
| 2025-02-18 | 6.71 | 6.71 | 6.44 | 6.47 | -3.72% | 443,841 | 291,881,855 |
| 2025-02-17 | 6.75 | 6.8 | 6.67 | 6.72 | 0% | 413,456 | 278,482,900 |
| 2025-02-14 | 6.68 | 6.76 | 6.65 | 6.72 | 0% | 363,833 | 244,012,474 |
| 2025-02-13 | 6.8 | 6.87 | 6.67 | 6.72 | -0.88% | 532,038 | 358,946,899 |
| 2025-02-12 | 6.63 | 6.83 | 6.6 | 6.78 | +2.11% | 454,629 | 305,223,345 |
| 2025-02-11 | 6.68 | 6.7 | 6.56 | 6.64 | -0.75% | 397,037 | 262,906,686 |
| 2025-02-10 | 6.66 | 6.77 | 6.64 | 6.69 | +0.3% | 485,298 | 324,900,310 |
| 2025-02-07 | 6.55 | 6.83 | 6.5 | 6.67 | +1.83% | 740,286 | 492,646,073 |
| 2025-02-06 | 6.35 | 6.56 | 6.32 | 6.55 | +2.66% | 527,898 | 341,647,229 |
| 2025-02-05 | 6.4 | 6.45 | 6.33 | 6.38 | +0.16% | 336,983 | 215,344,126 |
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：