股票概览
6.27
-2.64%
-0.17
6.38
开盘价
6.48
最高价
6.2
最低价
47,188
成交量
数据更新至: 2025-02-28
技术指标
6.41
MA5 (5日均线)
6.41
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 | 6.38 | 6.48 | 6.2 | 6.27 | -2.64% | 47,188 | 29,752,398 |
| 2025-02-27 | 6.55 | 6.57 | 6.32 | 6.44 | -1.53% | 44,267 | 28,452,176 |
| 2025-02-26 | 6.42 | 6.55 | 6.42 | 6.54 | +1.87% | 46,701 | 30,424,115 |
| 2025-02-25 | 6.33 | 6.53 | 6.33 | 6.42 | +0.47% | 42,805 | 27,603,226 |
| 2025-02-24 | 6.39 | 6.48 | 6.28 | 6.39 | 0% | 47,388 | 30,225,231 |
| 2025-02-21 | 6.46 | 6.59 | 6.38 | 6.39 | -1.99% | 44,439 | 28,584,100 |
| 2025-02-20 | 6.35 | 6.55 | 6.33 | 6.52 | +2.19% | 63,449 | 40,996,488 |
| 2025-02-19 | 6.33 | 6.46 | 6.3 | 6.38 | +0.79% | 39,697 | 25,333,793 |
| 2025-02-18 | 6.35 | 6.67 | 6.33 | 6.33 | -1.09% | 81,270 | 52,757,641 |
| 2025-02-17 | 6.17 | 6.4 | 6.17 | 6.4 | +3.23% | 50,353 | 31,802,445 |
| 2025-02-14 | 6.24 | 6.3 | 6.18 | 6.2 | -0.64% | 31,060 | 19,363,035 |
| 2025-02-13 | 6.34 | 6.36 | 6.23 | 6.24 | -1.58% | 26,323 | 16,511,592 |
| 2025-02-12 | 6.36 | 6.37 | 6.24 | 6.34 | +0.16% | 32,967 | 20,763,825 |
| 2025-02-11 | 6.46 | 6.46 | 6.29 | 6.33 | -1.71% | 35,616 | 22,532,922 |
| 2025-02-10 | 6.33 | 6.45 | 6.29 | 6.44 | +2.06% | 42,042 | 26,710,973 |
| 2025-02-07 | 6.25 | 6.35 | 6.15 | 6.31 | +1.77% | 55,945 | 35,171,440 |
| 2025-02-06 | 6.22 | 6.24 | 6.11 | 6.2 | +0.32% | 42,622 | 26,296,200 |
| 2025-02-05 | 6.04 | 6.23 | 6.01 | 6.18 | +3.17% | 52,678 | 32,399,035 |
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：