股票概览
6.43
-2.13%
-0.14
6.53
开盘价
6.58
最高价
6.41
最低价
117,591
成交量
数据更新至: 2025-02-28
技术指标
6.58
MA5 (5日均线)
6.57
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 | 6.53 | 6.58 | 6.41 | 6.43 | -2.13% | 117,591 | 76,364,379 |
| 2025-02-27 | 6.67 | 6.72 | 6.46 | 6.57 | -1.79% | 124,619 | 81,750,673 |
| 2025-02-26 | 6.56 | 6.74 | 6.56 | 6.69 | +1.98% | 120,192 | 80,279,690 |
| 2025-02-25 | 6.55 | 6.64 | 6.55 | 6.56 | -1.2% | 80,343 | 52,967,394 |
| 2025-02-24 | 6.66 | 6.71 | 6.56 | 6.64 | -0.15% | 115,459 | 76,574,472 |
| 2025-02-21 | 6.59 | 6.77 | 6.56 | 6.65 | +1.22% | 141,630 | 94,258,096 |
| 2025-02-20 | 6.54 | 6.58 | 6.46 | 6.57 | +0.46% | 104,428 | 68,127,611 |
| 2025-02-19 | 6.41 | 6.65 | 6.41 | 6.54 | +1.55% | 140,761 | 91,652,446 |
| 2025-02-18 | 6.66 | 6.67 | 6.4 | 6.44 | -3.01% | 175,995 | 114,782,059 |
| 2025-02-17 | 6.67 | 6.72 | 6.51 | 6.64 | -0.3% | 179,160 | 118,127,022 |
| 2025-02-14 | 6.72 | 6.8 | 6.65 | 6.66 | -1.48% | 137,081 | 91,821,011 |
| 2025-02-13 | 6.95 | 7.01 | 6.75 | 6.76 | -3.29% | 169,164 | 115,820,347 |
| 2025-02-12 | 6.82 | 7.05 | 6.8 | 6.99 | +2.34% | 191,468 | 133,263,169 |
| 2025-02-11 | 6.88 | 6.9 | 6.75 | 6.83 | -0.44% | 104,622 | 71,169,868 |
| 2025-02-10 | 6.88 | 6.92 | 6.79 | 6.86 | -0.15% | 139,033 | 95,099,331 |
| 2025-02-07 | 6.76 | 6.98 | 6.75 | 6.87 | +0.59% | 185,420 | 127,250,950 |
| 2025-02-06 | 6.71 | 6.83 | 6.54 | 6.83 | +1.64% | 201,259 | 134,692,064 |
| 2025-02-05 | 6.74 | 6.81 | 6.65 | 6.72 | 0% | 138,119 | 92,597,144 |
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：