股票概览
6.31
-2.62%
-0.17
6.45
开盘价
6.53
最高价
6.29
最低价
308,667
成交量
数据更新至: 2025-02-28
技术指标
6.40
MA5 (5日均线)
6.42
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 | 6.45 | 6.53 | 6.29 | 6.31 | -2.62% | 308,667 | 197,432,930 |
| 2025-02-27 | 6.46 | 6.51 | 6.37 | 6.48 | +0.15% | 313,799 | 202,345,264 |
| 2025-02-26 | 6.36 | 6.48 | 6.34 | 6.47 | +2.05% | 286,797 | 183,544,104 |
| 2025-02-25 | 6.39 | 6.4 | 6.32 | 6.34 | -1.09% | 177,800 | 113,173,714 |
| 2025-02-24 | 6.49 | 6.5 | 6.4 | 6.41 | -1.54% | 243,207 | 156,919,140 |
| 2025-02-21 | 6.37 | 6.52 | 6.34 | 6.51 | +1.72% | 324,768 | 209,859,033 |
| 2025-02-20 | 6.39 | 6.43 | 6.33 | 6.4 | 0% | 167,169 | 106,745,531 |
| 2025-02-19 | 6.37 | 6.42 | 6.3 | 6.4 | +0.79% | 210,504 | 134,016,922 |
| 2025-02-18 | 6.46 | 6.49 | 6.32 | 6.35 | -2.16% | 207,123 | 132,892,540 |
| 2025-02-17 | 6.52 | 6.55 | 6.47 | 6.49 | 0% | 254,041 | 165,423,999 |
| 2025-02-14 | 6.49 | 6.52 | 6.44 | 6.49 | +0.15% | 182,382 | 118,097,492 |
| 2025-02-13 | 6.51 | 6.56 | 6.46 | 6.48 | -0.61% | 235,495 | 153,118,965 |
| 2025-02-12 | 6.45 | 6.53 | 6.41 | 6.52 | +1.09% | 184,357 | 119,136,309 |
| 2025-02-11 | 6.49 | 6.5 | 6.4 | 6.45 | -0.62% | 168,406 | 108,429,375 |
| 2025-02-10 | 6.45 | 6.54 | 6.44 | 6.49 | +0.62% | 179,978 | 116,762,209 |
| 2025-02-07 | 6.34 | 6.53 | 6.3 | 6.45 | +1.74% | 372,233 | 239,546,155 |
| 2025-02-06 | 6.24 | 6.35 | 6.21 | 6.34 | +1.12% | 234,231 | 147,331,201 |
| 2025-02-05 | 6.23 | 6.28 | 6.21 | 6.27 | +0.97% | 157,340 | 98,378,523 |
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：