股票概览
6.54
-2.1%
-0.14
6.66
开盘价
6.73
最高价
6.51
最低价
85,247
成交量
数据更新至: 2025-02-28
技术指标
6.61
MA5 (5日均线)
6.73
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 | 6.66 | 6.73 | 6.51 | 6.54 | -2.1% | 85,247 | 56,198,919 |
| 2025-02-27 | 6.56 | 6.68 | 6.54 | 6.68 | +1.67% | 103,443 | 68,500,804 |
| 2025-02-26 | 6.6 | 6.65 | 6.53 | 6.57 | -0.15% | 83,698 | 54,965,539 |
| 2025-02-25 | 6.64 | 6.68 | 6.52 | 6.58 | -1.5% | 92,467 | 60,826,166 |
| 2025-02-24 | 6.71 | 6.85 | 6.64 | 6.68 | -0.45% | 116,508 | 78,258,100 |
| 2025-02-21 | 6.77 | 6.81 | 6.56 | 6.71 | -1.47% | 120,764 | 80,393,504 |
| 2025-02-20 | 6.83 | 6.86 | 6.74 | 6.81 | -0.58% | 84,391 | 57,361,072 |
| 2025-02-19 | 6.86 | 7.05 | 6.78 | 6.85 | -0.15% | 113,119 | 77,827,701 |
| 2025-02-18 | 7.02 | 7.09 | 6.84 | 6.86 | -2.83% | 141,985 | 98,737,029 |
| 2025-02-17 | 6.73 | 7.28 | 6.73 | 7.06 | +3.98% | 290,873 | 205,814,917 |
| 2025-02-14 | 7.17 | 7.17 | 6.71 | 6.79 | -2.44% | 331,969 | 230,902,823 |
| 2025-02-13 | 6.33 | 6.96 | 6.3 | 6.96 | +9.95% | 177,748 | 118,971,909 |
| 2025-02-12 | 6.38 | 6.4 | 6.28 | 6.33 | -1.09% | 65,308 | 41,297,483 |
| 2025-02-11 | 6.46 | 6.54 | 6.35 | 6.4 | -1.54% | 69,812 | 44,721,850 |
| 2025-02-10 | 6.37 | 6.52 | 6.35 | 6.5 | +2.2% | 97,497 | 62,650,369 |
| 2025-02-07 | 6.34 | 6.46 | 6.26 | 6.36 | +0.47% | 92,508 | 58,877,986 |
| 2025-02-06 | 6.3 | 6.33 | 6.15 | 6.33 | +0.16% | 68,002 | 42,496,419 |
| 2025-02-05 | 6.35 | 6.4 | 6.29 | 6.32 | -0.47% | 44,269 | 28,049,588 |
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：