股票概览
6.28
-3.68%
-0.24
6.48
开盘价
6.52
最高价
6.28
最低价
88,832
成交量
数据更新至: 2025-02-28
技术指标
6.46
MA5 (5日均线)
6.52
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 | 6.52 | 6.28 | 6.28 | -3.68% | 88,832 | 56,657,745 |
| 2025-02-27 | 6.44 | 6.53 | 6.38 | 6.52 | +1.09% | 69,070 | 44,618,282 |
| 2025-02-26 | 6.45 | 6.56 | 6.42 | 6.45 | 0% | 83,836 | 54,181,956 |
| 2025-02-25 | 6.56 | 6.58 | 6.43 | 6.45 | -2.27% | 60,002 | 38,950,718 |
| 2025-02-24 | 6.56 | 6.7 | 6.52 | 6.6 | +0.15% | 60,294 | 39,821,330 |
| 2025-02-21 | 6.67 | 6.74 | 6.56 | 6.59 | -1.93% | 83,102 | 54,915,261 |
| 2025-02-20 | 6.46 | 6.75 | 6.36 | 6.72 | +4.19% | 135,581 | 89,380,271 |
| 2025-02-19 | 6.44 | 6.56 | 6.37 | 6.45 | 0% | 60,863 | 39,214,106 |
| 2025-02-18 | 6.63 | 6.7 | 6.44 | 6.45 | -3.3% | 74,397 | 48,775,306 |
| 2025-02-17 | 6.6 | 6.68 | 6.55 | 6.67 | +1.06% | 60,645 | 40,243,669 |
| 2025-02-14 | 6.65 | 6.66 | 6.53 | 6.6 | -0.45% | 69,240 | 45,570,623 |
| 2025-02-13 | 6.63 | 6.76 | 6.59 | 6.63 | 0% | 76,406 | 50,960,742 |
| 2025-02-12 | 6.62 | 6.65 | 6.51 | 6.63 | 0% | 62,006 | 40,803,738 |
| 2025-02-11 | 6.73 | 6.78 | 6.6 | 6.63 | -1.19% | 60,357 | 40,121,663 |
| 2025-02-10 | 6.69 | 6.73 | 6.6 | 6.71 | +0.15% | 67,708 | 45,225,122 |
| 2025-02-07 | 6.69 | 6.75 | 6.6 | 6.7 | 0% | 73,246 | 49,020,941 |
| 2025-02-06 | 6.57 | 6.71 | 6.55 | 6.7 | +2.29% | 55,843 | 37,126,710 |
| 2025-02-05 | 6.66 | 6.68 | 6.49 | 6.55 | -1.65% | 44,099 | 28,914,453 |
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：