股票概览
6.46
-3.15%
-0.21
6.64
开盘价
6.66
最高价
6.44
最低价
59,033
成交量
数据更新至: 2025-02-28
技术指标
6.69
MA5 (5日均线)
6.78
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 | 6.64 | 6.66 | 6.44 | 6.46 | -3.15% | 59,033 | 38,585,384 |
| 2025-02-27 | 6.73 | 6.81 | 6.6 | 6.67 | -0.89% | 64,778 | 43,352,653 |
| 2025-02-26 | 6.75 | 6.88 | 6.71 | 6.73 | -0.3% | 47,693 | 32,213,076 |
| 2025-02-25 | 6.77 | 6.85 | 6.71 | 6.75 | -1.46% | 47,700 | 32,352,524 |
| 2025-02-24 | 6.89 | 6.93 | 6.74 | 6.85 | -1.3% | 67,280 | 46,036,609 |
| 2025-02-21 | 6.87 | 6.95 | 6.78 | 6.94 | +0.58% | 72,802 | 50,072,980 |
| 2025-02-20 | 6.84 | 7.22 | 6.83 | 6.9 | +0.58% | 106,344 | 74,284,296 |
| 2025-02-19 | 6.75 | 6.87 | 6.68 | 6.86 | +2.39% | 66,697 | 45,277,234 |
| 2025-02-18 | 6.99 | 7.01 | 6.67 | 6.7 | -4.01% | 84,137 | 57,343,381 |
| 2025-02-17 | 7 | 7.06 | 6.91 | 6.98 | -0.29% | 55,592 | 38,869,924 |
| 2025-02-14 | 7.06 | 7.06 | 6.9 | 7 | -0.28% | 67,774 | 47,249,416 |
| 2025-02-13 | 7.07 | 7.15 | 6.97 | 7.02 | -0.71% | 82,445 | 57,991,274 |
| 2025-02-12 | 7.09 | 7.33 | 6.98 | 7.07 | +0.86% | 133,761 | 95,331,187 |
| 2025-02-11 | 6.99 | 7.03 | 6.85 | 7.01 | +0.57% | 75,559 | 52,398,467 |
| 2025-02-10 | 6.71 | 6.98 | 6.68 | 6.97 | +4.65% | 84,265 | 57,734,659 |
| 2025-02-07 | 6.69 | 6.78 | 6.6 | 6.66 | -0.3% | 71,947 | 48,211,690 |
| 2025-02-06 | 6.68 | 6.72 | 6.61 | 6.68 | -0.3% | 55,324 | 36,810,591 |
| 2025-02-05 | 6.55 | 6.71 | 6.53 | 6.7 | +2.76% | 64,605 | 43,089,555 |
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：