股票概览
6.43
-1.23%
-0.08
6.52
开盘价
6.56
最高价
6.41
最低价
79,289
成交量
数据更新至: 2025-02-28
技术指标
6.49
MA5 (5日均线)
6.39
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 | 6.52 | 6.56 | 6.41 | 6.43 | -1.23% | 79,289 | 51,444,022 |
| 2025-02-27 | 6.58 | 6.64 | 6.43 | 6.51 | -1.06% | 71,649 | 46,634,653 |
| 2025-02-26 | 6.46 | 6.59 | 6.44 | 6.58 | +2.17% | 81,573 | 53,297,174 |
| 2025-02-25 | 6.43 | 6.58 | 6.37 | 6.44 | -0.46% | 85,339 | 55,158,470 |
| 2025-02-24 | 6.32 | 6.6 | 6.32 | 6.47 | +2.21% | 101,954 | 65,663,852 |
| 2025-02-21 | 6.31 | 6.39 | 6.28 | 6.33 | -0.16% | 61,432 | 38,876,287 |
| 2025-02-20 | 6.27 | 6.41 | 6.22 | 6.34 | +1.12% | 71,004 | 44,904,629 |
| 2025-02-19 | 6.2 | 6.31 | 6.2 | 6.27 | +0.97% | 50,343 | 31,494,999 |
| 2025-02-18 | 6.31 | 6.34 | 6.19 | 6.21 | -1.58% | 66,912 | 41,969,106 |
| 2025-02-17 | 6.18 | 6.35 | 6.14 | 6.31 | +1.77% | 78,558 | 49,120,153 |
| 2025-02-14 | 6.17 | 6.22 | 6.14 | 6.2 | +0.16% | 65,185 | 40,281,731 |
| 2025-02-13 | 6.13 | 6.29 | 6.12 | 6.19 | +0.65% | 72,557 | 44,947,438 |
| 2025-02-12 | 6.12 | 6.16 | 6.08 | 6.15 | +0.49% | 47,354 | 29,024,333 |
| 2025-02-11 | 6.18 | 6.19 | 6.07 | 6.12 | -0.81% | 50,993 | 31,179,043 |
| 2025-02-10 | 6.11 | 6.18 | 6.09 | 6.17 | +1.15% | 67,081 | 41,197,925 |
| 2025-02-07 | 6.04 | 6.16 | 6.02 | 6.1 | +0.99% | 69,681 | 42,467,694 |
| 2025-02-06 | 5.99 | 6.04 | 5.92 | 6.04 | +1.17% | 56,675 | 33,917,198 |
| 2025-02-05 | 5.99 | 5.99 | 5.92 | 5.97 | +0.34% | 50,712 | 30,210,837 |
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：