股票概览
6.52
-0.91%
-0.06
6.56
开盘价
6.62
最高价
6.5
最低价
104,685
成交量
数据更新至: 2025-02-28
技术指标
6.56
MA5 (5日均线)
6.59
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 | 6.56 | 6.62 | 6.5 | 6.52 | -0.91% | 104,685 | 68,652,625 |
| 2025-02-27 | 6.57 | 6.6 | 6.5 | 6.58 | 0% | 85,900 | 56,237,265 |
| 2025-02-26 | 6.52 | 6.58 | 6.51 | 6.58 | +0.92% | 67,154 | 44,018,045 |
| 2025-02-25 | 6.51 | 6.58 | 6.51 | 6.52 | -0.91% | 68,946 | 45,070,131 |
| 2025-02-24 | 6.51 | 6.61 | 6.51 | 6.58 | +0.46% | 81,856 | 53,832,511 |
| 2025-02-21 | 6.63 | 6.63 | 6.5 | 6.55 | -1.21% | 102,049 | 66,798,143 |
| 2025-02-20 | 6.6 | 6.66 | 6.55 | 6.63 | +0.61% | 86,862 | 57,391,608 |
| 2025-02-19 | 6.59 | 6.62 | 6.54 | 6.59 | -0.15% | 96,204 | 63,154,806 |
| 2025-02-18 | 6.71 | 6.75 | 6.59 | 6.6 | -1.49% | 111,816 | 74,704,874 |
| 2025-02-17 | 6.64 | 6.71 | 6.59 | 6.7 | +0.75% | 113,157 | 75,367,065 |
| 2025-02-14 | 6.7 | 6.74 | 6.63 | 6.65 | -0.75% | 84,064 | 56,136,030 |
| 2025-02-13 | 6.7 | 6.76 | 6.69 | 6.7 | +0.15% | 111,706 | 75,118,380 |
| 2025-02-12 | 6.67 | 6.7 | 6.62 | 6.69 | +0.15% | 80,609 | 53,803,548 |
| 2025-02-11 | 6.7 | 6.71 | 6.62 | 6.68 | -0.45% | 76,155 | 50,722,229 |
| 2025-02-10 | 6.64 | 6.73 | 6.63 | 6.71 | +0.15% | 133,147 | 88,935,194 |
| 2025-02-07 | 6.6 | 6.71 | 6.56 | 6.7 | +1.36% | 124,362 | 82,926,420 |
| 2025-02-06 | 6.55 | 6.62 | 6.47 | 6.61 | +0.92% | 84,173 | 55,153,234 |
| 2025-02-05 | 6.61 | 6.61 | 6.52 | 6.55 | -0.15% | 73,418 | 48,163,328 |
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：