股票概览
6.3
-1.25%
-0.08
6.36
开盘价
6.38
最高价
6.27
最低价
533,463
成交量
数据更新至: 2025-02-28
技术指标
6.33
MA5 (5日均线)
6.45
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 | 6.36 | 6.38 | 6.27 | 6.3 | -1.25% | 533,463 | 336,372,319 |
| 2025-02-27 | 6.3 | 6.38 | 6.29 | 6.38 | +1.27% | 468,855 | 297,549,809 |
| 2025-02-26 | 6.32 | 6.35 | 6.28 | 6.3 | -0.32% | 539,075 | 339,870,425 |
| 2025-02-25 | 6.31 | 6.39 | 6.29 | 6.32 | -0.32% | 399,173 | 252,778,780 |
| 2025-02-24 | 6.44 | 6.44 | 6.31 | 6.34 | -2.01% | 765,292 | 485,863,748 |
| 2025-02-21 | 6.45 | 6.5 | 6.42 | 6.47 | +0.15% | 455,308 | 293,705,026 |
| 2025-02-20 | 6.55 | 6.57 | 6.42 | 6.46 | -1.22% | 462,611 | 298,817,977 |
| 2025-02-19 | 6.61 | 6.66 | 6.5 | 6.54 | -1.65% | 614,789 | 402,189,334 |
| 2025-02-18 | 6.77 | 6.78 | 6.62 | 6.65 | -1.63% | 377,714 | 253,003,592 |
| 2025-02-17 | 6.83 | 6.83 | 6.71 | 6.76 | -1.02% | 530,575 | 357,496,576 |
| 2025-02-14 | 6.88 | 6.9 | 6.8 | 6.83 | -0.73% | 391,706 | 267,741,603 |
| 2025-02-13 | 6.97 | 7.01 | 6.88 | 6.88 | -1.43% | 392,369 | 271,808,777 |
| 2025-02-12 | 7.1 | 7.12 | 6.94 | 6.98 | -1.97% | 517,741 | 362,802,164 |
| 2025-02-11 | 6.97 | 7.19 | 6.94 | 7.12 | +2.01% | 740,008 | 527,880,177 |
| 2025-02-10 | 6.96 | 6.99 | 6.86 | 6.98 | -0.14% | 371,367 | 257,068,073 |
| 2025-02-07 | 6.88 | 6.99 | 6.82 | 6.99 | +1.6% | 585,764 | 406,263,042 |
| 2025-02-06 | 7.04 | 7.09 | 6.82 | 6.88 | -3.1% | 808,491 | 559,040,581 |
| 2025-02-05 | 6.99 | 7.14 | 6.97 | 7.1 | +2.6% | 738,031 | 520,441,372 |
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：