股票概览
6.43
-0.31%
-0.02
6.44
开盘价
6.53
最高价
6.4
最低价
107,593
成交量
数据更新至: 2025-02-28
技术指标
6.43
MA5 (5日均线)
6.47
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 | 6.44 | 6.53 | 6.4 | 6.43 | -0.31% | 107,593 | 69,422,184 |
| 2025-02-27 | 6.48 | 6.49 | 6.33 | 6.45 | -0.31% | 88,161 | 56,509,232 |
| 2025-02-26 | 6.41 | 6.49 | 6.39 | 6.47 | +1.57% | 67,891 | 43,750,966 |
| 2025-02-25 | 6.4 | 6.47 | 6.36 | 6.37 | -1.09% | 54,619 | 34,998,738 |
| 2025-02-24 | 6.37 | 6.51 | 6.36 | 6.44 | +0.94% | 76,878 | 49,579,433 |
| 2025-02-21 | 6.51 | 6.51 | 6.34 | 6.38 | -2% | 104,352 | 66,823,427 |
| 2025-02-20 | 6.49 | 6.52 | 6.43 | 6.51 | +0.31% | 62,444 | 40,440,837 |
| 2025-02-19 | 6.46 | 6.56 | 6.43 | 6.49 | +0.46% | 58,297 | 37,796,991 |
| 2025-02-18 | 6.68 | 6.68 | 6.44 | 6.46 | -3.29% | 81,465 | 53,520,021 |
| 2025-02-17 | 6.59 | 6.7 | 6.52 | 6.68 | +1.37% | 94,688 | 62,732,865 |
| 2025-02-14 | 6.65 | 6.68 | 6.57 | 6.59 | -0.9% | 63,352 | 41,917,190 |
| 2025-02-13 | 6.74 | 6.76 | 6.65 | 6.65 | -1.34% | 57,580 | 38,581,341 |
| 2025-02-12 | 6.7 | 6.78 | 6.68 | 6.74 | 0% | 62,261 | 41,901,378 |
| 2025-02-11 | 6.75 | 6.79 | 6.64 | 6.74 | -0.15% | 64,837 | 43,509,760 |
| 2025-02-10 | 6.66 | 6.75 | 6.63 | 6.75 | +1.81% | 89,198 | 59,650,769 |
| 2025-02-07 | 6.52 | 6.7 | 6.52 | 6.63 | +1.22% | 103,841 | 68,961,430 |
| 2025-02-06 | 6.49 | 6.55 | 6.39 | 6.55 | +0.92% | 77,545 | 50,343,047 |
| 2025-02-05 | 6.55 | 6.59 | 6.44 | 6.49 | -0.92% | 64,708 | 42,189,455 |
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：