股票概览
6.4
-1.54%
-0.1
6.48
开盘价
6.53
最高价
6.37
最低价
289,750
成交量
数据更新至: 2025-02-28
技术指标
6.48
MA5 (5日均线)
6.56
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 | 6.48 | 6.53 | 6.37 | 6.4 | -1.54% | 289,750 | 186,640,688 |
| 2025-02-27 | 6.55 | 6.56 | 6.43 | 6.5 | -0.76% | 281,034 | 182,036,989 |
| 2025-02-26 | 6.41 | 6.56 | 6.4 | 6.55 | +2.02% | 360,238 | 233,772,307 |
| 2025-02-25 | 6.51 | 6.55 | 6.4 | 6.42 | -1.38% | 382,274 | 247,516,161 |
| 2025-02-24 | 6.51 | 6.57 | 6.48 | 6.51 | -0.61% | 310,589 | 202,264,148 |
| 2025-02-21 | 6.62 | 6.66 | 6.51 | 6.55 | -1.36% | 341,246 | 223,763,301 |
| 2025-02-20 | 6.65 | 6.67 | 6.61 | 6.64 | 0% | 227,009 | 150,653,653 |
| 2025-02-19 | 6.67 | 6.69 | 6.6 | 6.64 | -0.75% | 377,921 | 250,853,879 |
| 2025-02-18 | 6.71 | 6.79 | 6.66 | 6.69 | -0.74% | 228,131 | 153,555,302 |
| 2025-02-17 | 6.79 | 6.8 | 6.68 | 6.74 | -0.88% | 265,472 | 178,345,861 |
| 2025-02-14 | 6.86 | 6.87 | 6.76 | 6.8 | -0.87% | 273,384 | 186,052,534 |
| 2025-02-13 | 6.92 | 7 | 6.84 | 6.86 | -1.15% | 391,874 | 270,675,545 |
| 2025-02-12 | 6.95 | 7 | 6.88 | 6.94 | -0.86% | 264,007 | 182,882,554 |
| 2025-02-11 | 7.07 | 7.1 | 6.94 | 7 | -1.13% | 291,277 | 204,120,290 |
| 2025-02-10 | 7.21 | 7.22 | 7.07 | 7.08 | -1.67% | 299,592 | 213,203,887 |
| 2025-02-07 | 7.15 | 7.24 | 7.14 | 7.2 | +0.14% | 239,525 | 172,521,185 |
| 2025-02-06 | 7.03 | 7.2 | 6.99 | 7.19 | +2.13% | 314,525 | 224,057,263 |
| 2025-02-05 | 7.1 | 7.12 | 6.99 | 7.04 | -0.71% | 229,427 | 161,314,327 |
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：