股票概览
6.4
-3.18%
-0.21
6.56
开盘价
6.63
最高价
6.37
最低价
43,729
成交量
数据更新至: 2025-02-28
技术指标
6.50
MA5 (5日均线)
6.50
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 | 6.56 | 6.63 | 6.37 | 6.4 | -3.18% | 43,729 | 28,278,595 |
| 2025-02-27 | 6.57 | 6.64 | 6.45 | 6.61 | +0.61% | 28,967 | 18,947,340 |
| 2025-02-26 | 6.51 | 6.64 | 6.48 | 6.57 | +1.7% | 38,535 | 25,325,237 |
| 2025-02-25 | 6.45 | 6.54 | 6.41 | 6.46 | -0.31% | 31,572 | 20,479,792 |
| 2025-02-24 | 6.39 | 6.51 | 6.36 | 6.48 | +1.41% | 43,190 | 27,862,290 |
| 2025-02-21 | 6.5 | 6.53 | 6.32 | 6.39 | -1.99% | 46,527 | 29,663,859 |
| 2025-02-20 | 6.47 | 6.54 | 6.42 | 6.52 | +1.09% | 32,580 | 21,146,143 |
| 2025-02-19 | 6.45 | 6.52 | 6.38 | 6.45 | 0% | 30,238 | 19,553,292 |
| 2025-02-18 | 6.61 | 6.66 | 6.39 | 6.45 | -2.86% | 33,144 | 21,595,000 |
| 2025-02-17 | 6.5 | 6.72 | 6.48 | 6.64 | +2.15% | 42,654 | 28,152,483 |
| 2025-02-14 | 6.55 | 6.6 | 6.44 | 6.5 | -0.76% | 33,754 | 22,017,386 |
| 2025-02-13 | 6.67 | 6.69 | 6.54 | 6.55 | -1.65% | 28,488 | 18,810,592 |
| 2025-02-12 | 6.66 | 6.69 | 6.6 | 6.66 | -0.15% | 30,391 | 20,178,754 |
| 2025-02-11 | 6.66 | 6.7 | 6.59 | 6.67 | +0.15% | 25,522 | 16,971,967 |
| 2025-02-10 | 6.54 | 6.66 | 6.54 | 6.66 | +1.37% | 28,908 | 19,129,616 |
| 2025-02-07 | 6.57 | 6.65 | 6.52 | 6.57 | 0% | 43,633 | 28,801,369 |
| 2025-02-06 | 6.51 | 6.58 | 6.45 | 6.57 | +0.31% | 38,223 | 24,965,420 |
| 2025-02-05 | 6.58 | 6.64 | 6.49 | 6.55 | -0.3% | 42,471 | 27,877,023 |
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：