股票概览
6.5
-0.76%
-0.05
6.54
开盘价
6.57
最高价
6.48
最低价
161,600
成交量
数据更新至: 2025-02-28
技术指标
6.52
MA5 (5日均线)
6.54
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 | 6.57 | 6.48 | 6.5 | -0.76% | 161,600 | 105,455,349 |
| 2025-02-27 | 6.55 | 6.57 | 6.51 | 6.55 | +0.15% | 128,701 | 84,159,111 |
| 2025-02-26 | 6.49 | 6.55 | 6.49 | 6.54 | +0.77% | 106,363 | 69,393,705 |
| 2025-02-25 | 6.51 | 6.54 | 6.47 | 6.49 | -0.61% | 103,518 | 67,316,483 |
| 2025-02-24 | 6.5 | 6.55 | 6.49 | 6.53 | +0.31% | 124,823 | 81,521,058 |
| 2025-02-21 | 6.55 | 6.56 | 6.49 | 6.51 | -0.46% | 137,926 | 89,787,360 |
| 2025-02-20 | 6.56 | 6.58 | 6.53 | 6.54 | -0.46% | 129,643 | 84,975,388 |
| 2025-02-19 | 6.59 | 6.59 | 6.54 | 6.57 | 0% | 126,144 | 82,707,341 |
| 2025-02-18 | 6.63 | 6.66 | 6.55 | 6.57 | -0.61% | 157,480 | 104,079,836 |
| 2025-02-17 | 6.61 | 6.62 | 6.54 | 6.61 | +0.15% | 151,856 | 100,048,818 |
| 2025-02-14 | 6.62 | 6.62 | 6.58 | 6.6 | -0.15% | 118,577 | 78,269,167 |
| 2025-02-13 | 6.64 | 6.65 | 6.61 | 6.61 | -0.45% | 118,250 | 78,371,635 |
| 2025-02-12 | 6.62 | 6.65 | 6.58 | 6.64 | 0% | 128,700 | 85,222,643 |
| 2025-02-11 | 6.65 | 6.67 | 6.61 | 6.64 | -0.15% | 111,604 | 74,061,851 |
| 2025-02-10 | 6.66 | 6.7 | 6.63 | 6.65 | -0.6% | 176,177 | 117,379,488 |
| 2025-02-07 | 6.64 | 6.71 | 6.62 | 6.69 | +0.6% | 138,081 | 92,151,254 |
| 2025-02-06 | 6.62 | 6.66 | 6.59 | 6.65 | +0.3% | 92,700 | 61,519,865 |
| 2025-02-05 | 6.66 | 6.67 | 6.58 | 6.63 | -0.15% | 94,566 | 62,552,228 |
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：
同行业相关股票
ц╖▒хЬ│чЗГц░Ф 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832