股票概览
6.75
-2.74%
-0.19
6.93
开盘价
6.94
最高价
6.7
最低价
66,083
成交量
数据更新至: 2025-02-28
技术指标
6.81
MA5 (5日均线)
6.71
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 | 6.93 | 6.94 | 6.7 | 6.75 | -2.74% | 66,083 | 45,152,579 |
| 2025-02-27 | 6.86 | 6.98 | 6.73 | 6.94 | +1.02% | 64,120 | 44,180,379 |
| 2025-02-26 | 6.73 | 6.94 | 6.7 | 6.87 | +1.78% | 60,603 | 41,389,852 |
| 2025-02-25 | 6.66 | 6.8 | 6.62 | 6.75 | +0.45% | 41,460 | 27,778,950 |
| 2025-02-24 | 6.6 | 6.82 | 6.58 | 6.72 | +1.97% | 54,907 | 36,830,668 |
| 2025-02-21 | 6.77 | 6.77 | 6.52 | 6.59 | -1.79% | 48,576 | 32,105,284 |
| 2025-02-20 | 6.72 | 6.74 | 6.61 | 6.71 | +0.45% | 45,187 | 30,218,895 |
| 2025-02-19 | 6.57 | 6.76 | 6.57 | 6.68 | +1.67% | 55,361 | 36,953,194 |
| 2025-02-18 | 6.6 | 6.78 | 6.47 | 6.57 | +0.46% | 73,595 | 48,599,522 |
| 2025-02-17 | 6.4 | 6.54 | 6.34 | 6.54 | +3.15% | 61,851 | 39,934,008 |
| 2025-02-14 | 6.51 | 6.64 | 6.33 | 6.34 | -2.76% | 44,907 | 28,847,677 |
| 2025-02-13 | 6.6 | 6.62 | 6.51 | 6.52 | -0.61% | 42,624 | 27,964,066 |
| 2025-02-12 | 6.55 | 6.66 | 6.47 | 6.56 | +0.15% | 41,260 | 26,939,499 |
| 2025-02-11 | 6.65 | 6.7 | 6.47 | 6.55 | -1.06% | 41,481 | 27,102,336 |
| 2025-02-10 | 6.43 | 6.63 | 6.38 | 6.62 | +4.09% | 51,361 | 33,459,115 |
| 2025-02-07 | 6.3 | 6.44 | 6.25 | 6.36 | +1.76% | 50,586 | 32,133,528 |
| 2025-02-06 | 6.2 | 6.26 | 6.06 | 6.25 | +0.97% | 46,710 | 28,925,669 |
| 2025-02-05 | 6.26 | 6.27 | 6.13 | 6.19 | +1.31% | 35,888 | 22,199,065 |
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：