股票概览
6.4
-1.99%
-0.13
6.48
开盘价
6.51
最高价
6.36
最低价
218,228
成交量
数据更新至: 2025-02-28
技术指标
6.52
MA5 (5日均线)
6.48
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 | 6.48 | 6.51 | 6.36 | 6.4 | -1.99% | 218,228 | 140,288,458 |
| 2025-02-27 | 6.57 | 6.6 | 6.46 | 6.53 | -0.91% | 230,487 | 150,240,358 |
| 2025-02-26 | 6.67 | 6.72 | 6.54 | 6.59 | -0.3% | 307,268 | 202,854,142 |
| 2025-02-25 | 6.48 | 6.8 | 6.4 | 6.61 | +2.16% | 474,674 | 314,094,396 |
| 2025-02-24 | 6.46 | 6.57 | 6.41 | 6.47 | +0.31% | 230,551 | 149,333,315 |
| 2025-02-21 | 6.53 | 6.55 | 6.39 | 6.45 | -0.92% | 177,182 | 114,254,056 |
| 2025-02-20 | 6.36 | 6.58 | 6.32 | 6.51 | +2.36% | 213,090 | 137,672,238 |
| 2025-02-19 | 6.32 | 6.39 | 6.32 | 6.36 | 0% | 134,990 | 85,814,249 |
| 2025-02-18 | 6.47 | 6.49 | 6.32 | 6.36 | -2% | 181,731 | 116,189,189 |
| 2025-02-17 | 6.59 | 6.61 | 6.41 | 6.49 | -0.76% | 224,478 | 145,539,245 |
| 2025-02-14 | 6.54 | 6.59 | 6.49 | 6.54 | +0.15% | 161,235 | 105,659,697 |
| 2025-02-13 | 6.6 | 6.64 | 6.45 | 6.53 | -1.21% | 247,208 | 161,335,433 |
| 2025-02-12 | 6.7 | 6.74 | 6.56 | 6.61 | -1.34% | 192,308 | 127,468,832 |
| 2025-02-11 | 6.68 | 6.72 | 6.62 | 6.7 | +0.3% | 176,644 | 117,691,755 |
| 2025-02-10 | 6.66 | 6.75 | 6.6 | 6.68 | +0.6% | 265,811 | 177,120,587 |
| 2025-02-07 | 6.52 | 6.75 | 6.48 | 6.64 | +2% | 303,728 | 202,119,502 |
| 2025-02-06 | 6.36 | 6.54 | 6.31 | 6.51 | +2.36% | 216,144 | 139,229,495 |
| 2025-02-05 | 6.36 | 6.47 | 6.29 | 6.36 | +0.63% | 238,451 | 152,711,270 |
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：