股票概览
6.49
-2.55%
-0.17
6.61
开盘价
6.79
最高价
6.47
最低价
136,125
成交量
数据更新至: 2025-02-28
技术指标
6.54
MA5 (5日均线)
6.49
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 | 6.61 | 6.79 | 6.47 | 6.49 | -2.55% | 136,125 | 90,297,549 |
| 2025-02-27 | 6.58 | 6.67 | 6.4 | 6.66 | +1.22% | 113,040 | 73,986,534 |
| 2025-02-26 | 6.55 | 6.69 | 6.54 | 6.58 | +0.15% | 116,110 | 76,730,529 |
| 2025-02-25 | 6.35 | 6.66 | 6.3 | 6.57 | +2.5% | 157,865 | 103,176,526 |
| 2025-02-24 | 6.36 | 6.47 | 6.32 | 6.41 | +0.94% | 72,989 | 46,637,727 |
| 2025-02-21 | 6.41 | 6.45 | 6.25 | 6.35 | -1.09% | 89,837 | 56,874,596 |
| 2025-02-20 | 6.5 | 6.51 | 6.4 | 6.42 | -1.23% | 79,868 | 51,470,855 |
| 2025-02-19 | 6.38 | 6.54 | 6.37 | 6.5 | +1.56% | 58,060 | 37,560,728 |
| 2025-02-18 | 6.49 | 6.55 | 6.35 | 6.4 | -1.39% | 72,568 | 46,826,166 |
| 2025-02-17 | 6.35 | 6.53 | 6.35 | 6.49 | +1.41% | 70,831 | 45,703,165 |
| 2025-02-14 | 6.43 | 6.48 | 6.28 | 6.4 | -1.08% | 120,464 | 76,987,499 |
| 2025-02-13 | 6.59 | 6.6 | 6.46 | 6.47 | -0.92% | 56,313 | 36,689,816 |
| 2025-02-12 | 6.48 | 6.55 | 6.44 | 6.53 | +0.77% | 68,760 | 44,730,150 |
| 2025-02-11 | 6.54 | 6.58 | 6.41 | 6.48 | -0.92% | 65,268 | 42,130,560 |
| 2025-02-10 | 6.36 | 6.58 | 6.34 | 6.54 | +3.32% | 107,471 | 69,596,186 |
| 2025-02-07 | 6.23 | 6.38 | 6.23 | 6.33 | +1.12% | 90,846 | 57,347,408 |
| 2025-02-06 | 6.18 | 6.28 | 6.11 | 6.26 | +1.62% | 79,673 | 49,510,716 |
| 2025-02-05 | 6.01 | 6.21 | 6 | 6.16 | +2.67% | 78,103 | 47,818,932 |
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：