股票概览
6.46
-3.58%
-0.24
6.69
开盘价
6.7
最高价
6.42
最低价
52,500
成交量
数据更新至: 2025-02-28
技术指标
6.58
MA5 (5日均线)
6.54
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 | 6.69 | 6.7 | 6.42 | 6.46 | -3.58% | 52,500 | 34,291,414 |
| 2025-02-27 | 6.73 | 6.8 | 6.64 | 6.7 | 0% | 57,709 | 38,688,923 |
| 2025-02-26 | 6.52 | 6.76 | 6.52 | 6.7 | +2.6% | 69,385 | 46,192,531 |
| 2025-02-25 | 6.53 | 6.61 | 6.42 | 6.53 | +0.46% | 46,259 | 30,146,743 |
| 2025-02-24 | 6.6 | 6.6 | 6.42 | 6.5 | -1.22% | 42,001 | 27,231,972 |
| 2025-02-21 | 6.6 | 6.7 | 6.55 | 6.58 | -0.6% | 69,895 | 46,231,450 |
| 2025-02-20 | 6.51 | 6.67 | 6.45 | 6.62 | +2% | 55,833 | 36,615,597 |
| 2025-02-19 | 6.4 | 6.52 | 6.37 | 6.49 | +1.72% | 35,995 | 23,277,598 |
| 2025-02-18 | 6.48 | 6.72 | 6.38 | 6.38 | -1.39% | 95,376 | 62,285,363 |
| 2025-02-17 | 6.35 | 6.54 | 6.34 | 6.47 | +1.89% | 62,100 | 40,125,909 |
| 2025-02-14 | 6.47 | 6.47 | 6.29 | 6.35 | -0.78% | 44,331 | 28,127,806 |
| 2025-02-13 | 6.42 | 6.54 | 6.4 | 6.4 | -0.62% | 42,493 | 27,369,286 |
| 2025-02-12 | 6.45 | 6.45 | 6.35 | 6.44 | +0.31% | 43,082 | 27,539,185 |
| 2025-02-11 | 6.5 | 6.7 | 6.39 | 6.42 | -0.93% | 74,706 | 48,497,086 |
| 2025-02-10 | 6.28 | 6.49 | 6.23 | 6.48 | +3.18% | 58,648 | 37,463,044 |
| 2025-02-07 | 6.29 | 6.37 | 6.2 | 6.28 | -0.48% | 54,773 | 34,493,820 |
| 2025-02-06 | 6.11 | 6.51 | 6.11 | 6.31 | +2.6% | 56,318 | 35,417,384 |
| 2025-02-05 | 6.09 | 6.19 | 6.03 | 6.15 | +0.49% | 31,338 | 19,217,710 |
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：