股票概览
6.88
+1.03%
+0.07
6.81
开盘价
7.04
最高价
6.8
最低价
494,480
成交量
数据更新至: 2025-02-28
技术指标
6.96
MA5 (5日均线)
6.79
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 | 6.81 | 7.04 | 6.8 | 6.88 | +1.03% | 494,480 | 340,658,608 |
| 2025-02-27 | 6.96 | 6.99 | 6.72 | 6.81 | -1.87% | 364,987 | 248,897,328 |
| 2025-02-26 | 6.85 | 7.05 | 6.85 | 6.94 | +0.58% | 419,764 | 291,506,428 |
| 2025-02-25 | 7.16 | 7.17 | 6.86 | 6.9 | -5.35% | 706,409 | 491,657,346 |
| 2025-02-24 | 6.93 | 7.35 | 6.93 | 7.29 | +6.89% | 1,094,772 | 786,328,329 |
| 2025-02-21 | 6.88 | 6.96 | 6.74 | 6.82 | -1.16% | 604,939 | 413,543,765 |
| 2025-02-20 | 6.84 | 7.1 | 6.65 | 6.9 | 0% | 1,092,399 | 754,797,628 |
| 2025-02-19 | 6.43 | 6.9 | 6.4 | 6.9 | +10.05% | 835,919 | 568,825,049 |
| 2025-02-18 | 6.24 | 6.42 | 6.19 | 6.27 | +0.64% | 330,163 | 208,680,302 |
| 2025-02-17 | 6.33 | 6.34 | 6.21 | 6.23 | -1.89% | 230,907 | 144,302,069 |
| 2025-02-14 | 6.42 | 6.6 | 6.3 | 6.35 | 0% | 205,417 | 131,022,088 |
| 2025-02-13 | 6.35 | 6.48 | 6.33 | 6.35 | +0.32% | 205,267 | 131,479,508 |
| 2025-02-12 | 6.29 | 6.34 | 6.26 | 6.33 | +0.16% | 125,219 | 78,908,307 |
| 2025-02-11 | 6.37 | 6.38 | 6.26 | 6.32 | -0.63% | 140,066 | 88,260,184 |
| 2025-02-10 | 6.35 | 6.42 | 6.31 | 6.36 | 0% | 166,307 | 105,695,296 |
| 2025-02-07 | 6.3 | 6.4 | 6.28 | 6.36 | +0.79% | 182,713 | 116,115,856 |
| 2025-02-06 | 6.26 | 6.34 | 6.24 | 6.31 | +0.48% | 145,863 | 91,759,397 |
| 2025-02-05 | 6.45 | 6.47 | 6.25 | 6.28 | -2.48% | 195,109 | 123,416,063 |
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：