股票概览
6.59
-1.05%
-0.07
6.67
开盘价
6.68
最高价
6.58
最低价
171,736
成交量
数据更新至: 2025-02-28
技术指标
6.67
MA5 (5日均线)
6.74
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 | 6.67 | 6.68 | 6.58 | 6.59 | -1.05% | 171,736 | 113,790,845 |
| 2025-02-27 | 6.68 | 6.7 | 6.62 | 6.66 | -0.45% | 148,648 | 98,872,153 |
| 2025-02-26 | 6.63 | 6.73 | 6.63 | 6.69 | +0.9% | 156,915 | 104,947,922 |
| 2025-02-25 | 6.77 | 6.82 | 6.61 | 6.63 | -2.21% | 233,944 | 156,554,686 |
| 2025-02-24 | 6.67 | 6.82 | 6.65 | 6.78 | +1.5% | 237,866 | 160,843,632 |
| 2025-02-21 | 6.83 | 6.83 | 6.6 | 6.68 | -1.91% | 384,057 | 256,025,882 |
| 2025-02-20 | 6.81 | 6.86 | 6.73 | 6.81 | 0% | 221,323 | 150,518,190 |
| 2025-02-19 | 6.8 | 6.83 | 6.77 | 6.81 | 0% | 139,950 | 95,125,999 |
| 2025-02-18 | 6.9 | 6.93 | 6.77 | 6.81 | -1.16% | 249,441 | 170,765,136 |
| 2025-02-17 | 7.06 | 7.08 | 6.84 | 6.89 | -2.27% | 318,484 | 220,774,140 |
| 2025-02-14 | 7.06 | 7.1 | 7.02 | 7.05 | -0.42% | 108,024 | 76,191,339 |
| 2025-02-13 | 7.06 | 7.13 | 7.05 | 7.08 | +0.43% | 145,531 | 103,250,848 |
| 2025-02-12 | 7.08 | 7.12 | 7.01 | 7.05 | -0.42% | 137,392 | 96,879,401 |
| 2025-02-11 | 7.1 | 7.14 | 7.05 | 7.08 | 0% | 147,704 | 104,733,987 |
| 2025-02-10 | 7.11 | 7.15 | 7.06 | 7.08 | -0.42% | 151,455 | 107,461,890 |
| 2025-02-07 | 7.12 | 7.16 | 7.06 | 7.11 | +0.14% | 139,986 | 99,506,411 |
| 2025-02-06 | 7.11 | 7.16 | 7.06 | 7.1 | -0.14% | 139,500 | 98,880,842 |
| 2025-02-05 | 7.33 | 7.34 | 7.09 | 7.11 | -2.74% | 212,387 | 152,271,451 |
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：