股票概览
6.57
-3.67%
-0.25
6.79
开盘价
6.84
最高价
6.52
最低价
24,115
成交量
数据更新至: 2025-02-28
技术指标
6.69
MA5 (5日均线)
6.63
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 | 6.79 | 6.84 | 6.52 | 6.57 | -3.67% | 24,115 | 16,052,186 |
| 2025-02-27 | 6.69 | 6.84 | 6.66 | 6.82 | +1.19% | 30,831 | 20,746,798 |
| 2025-02-26 | 6.63 | 6.78 | 6.63 | 6.74 | +1.2% | 18,381 | 12,360,908 |
| 2025-02-25 | 6.67 | 6.73 | 6.61 | 6.66 | -0.15% | 17,291 | 11,534,937 |
| 2025-02-24 | 6.52 | 6.8 | 6.46 | 6.67 | +2.62% | 40,457 | 26,888,419 |
| 2025-02-21 | 6.53 | 6.54 | 6.46 | 6.5 | -0.46% | 28,201 | 18,307,259 |
| 2025-02-20 | 6.55 | 6.6 | 6.45 | 6.53 | -0.61% | 26,481 | 17,236,201 |
| 2025-02-19 | 6.48 | 6.62 | 6.47 | 6.57 | +1.23% | 22,753 | 14,924,066 |
| 2025-02-18 | 6.7 | 6.76 | 6.44 | 6.49 | -3.42% | 21,704 | 14,264,540 |
| 2025-02-17 | 6.59 | 6.78 | 6.56 | 6.72 | +1.97% | 20,422 | 13,602,265 |
| 2025-02-14 | 6.54 | 6.6 | 6.5 | 6.59 | +0.76% | 17,114 | 11,202,008 |
| 2025-02-13 | 6.62 | 6.67 | 6.52 | 6.54 | -1.36% | 23,149 | 15,205,573 |
| 2025-02-12 | 6.42 | 6.63 | 6.4 | 6.63 | +3.92% | 28,095 | 18,364,278 |
| 2025-02-11 | 6.43 | 6.5 | 6.34 | 6.38 | -0.47% | 20,187 | 12,899,726 |
| 2025-02-10 | 6.3 | 6.42 | 6.28 | 6.41 | +1.91% | 21,240 | 13,517,433 |
| 2025-02-07 | 6.13 | 6.35 | 6.11 | 6.29 | +2.11% | 32,816 | 20,561,521 |
| 2025-02-06 | 6.12 | 6.18 | 6.02 | 6.16 | +0.82% | 31,788 | 19,402,055 |
| 2025-02-05 | 5.97 | 6.16 | 5.95 | 6.11 | +2.35% | 22,601 | 13,731,609 |
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：