股票概览
6.44
-1.68%
-0.11
6.55
开盘价
6.56
最高价
6.43
最低价
52,315
成交量
数据更新至: 2025-02-28
技术指标
6.45
MA5 (5日均线)
6.42
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 | 6.55 | 6.56 | 6.43 | 6.44 | -1.68% | 52,315 | 33,924,783 |
| 2025-02-27 | 6.43 | 6.57 | 6.43 | 6.55 | +1.71% | 83,621 | 54,470,534 |
| 2025-02-26 | 6.37 | 6.46 | 6.36 | 6.44 | +1.26% | 57,540 | 37,013,766 |
| 2025-02-25 | 6.4 | 6.42 | 6.34 | 6.36 | -1.24% | 57,412 | 36,599,139 |
| 2025-02-24 | 6.37 | 6.6 | 6.35 | 6.44 | +0.94% | 136,740 | 88,111,971 |
| 2025-02-21 | 6.44 | 6.45 | 6.36 | 6.38 | -1.09% | 60,288 | 38,493,423 |
| 2025-02-20 | 6.35 | 6.46 | 6.33 | 6.45 | +1.42% | 60,775 | 38,866,839 |
| 2025-02-19 | 6.4 | 6.4 | 6.34 | 6.36 | -0.31% | 55,291 | 35,164,299 |
| 2025-02-18 | 6.43 | 6.51 | 6.36 | 6.38 | -0.62% | 67,518 | 43,501,041 |
| 2025-02-17 | 6.39 | 6.43 | 6.36 | 6.42 | +0.16% | 43,555 | 27,833,855 |
| 2025-02-14 | 6.4 | 6.42 | 6.37 | 6.41 | +0.16% | 33,896 | 21,668,190 |
| 2025-02-13 | 6.4 | 6.44 | 6.38 | 6.4 | -0.16% | 39,049 | 25,027,708 |
| 2025-02-12 | 6.45 | 6.45 | 6.36 | 6.41 | -0.47% | 55,266 | 35,369,467 |
| 2025-02-11 | 6.41 | 6.45 | 6.37 | 6.44 | +0.78% | 60,776 | 38,933,377 |
| 2025-02-10 | 6.38 | 6.44 | 6.34 | 6.39 | -0.16% | 64,539 | 41,173,165 |
| 2025-02-07 | 6.34 | 6.42 | 6.31 | 6.4 | +0.95% | 81,939 | 52,193,208 |
| 2025-02-06 | 6.29 | 6.37 | 6.28 | 6.34 | +0.32% | 93,622 | 59,247,293 |
| 2025-02-05 | 6.55 | 6.6 | 6.28 | 6.32 | -3.36% | 136,356 | 86,498,706 |
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：