股票概览
6.92
+0.58%
+0.04
6.86
开盘价
7.06
最高价
6.82
最低价
1,068,753
成交量
数据更新至: 2025-02-28
技术指标
6.91
MA5 (5日均线)
6.94
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 | 6.86 | 7.06 | 6.82 | 6.92 | +0.58% | 1,068,753 | 742,586,391 |
| 2025-02-27 | 6.9 | 6.93 | 6.84 | 6.88 | -0.29% | 504,668 | 346,973,814 |
| 2025-02-26 | 6.95 | 6.96 | 6.87 | 6.9 | -0.72% | 558,277 | 384,880,958 |
| 2025-02-25 | 6.87 | 7.05 | 6.84 | 6.95 | +0.58% | 767,354 | 534,993,005 |
| 2025-02-24 | 6.86 | 6.94 | 6.85 | 6.91 | +0.29% | 462,586 | 319,464,214 |
| 2025-02-21 | 6.93 | 6.94 | 6.83 | 6.89 | -0.43% | 639,339 | 439,541,539 |
| 2025-02-20 | 6.95 | 6.97 | 6.91 | 6.92 | -0.72% | 489,247 | 338,669,099 |
| 2025-02-19 | 6.92 | 6.97 | 6.91 | 6.97 | +0.43% | 501,403 | 348,022,280 |
| 2025-02-18 | 7.1 | 7.12 | 6.92 | 6.94 | -2.66% | 887,094 | 621,849,261 |
| 2025-02-17 | 7.03 | 7.14 | 7.01 | 7.13 | +1.42% | 885,686 | 628,146,461 |
| 2025-02-14 | 7.06 | 7.07 | 7.01 | 7.03 | -0.85% | 684,033 | 480,581,997 |
| 2025-02-13 | 7.13 | 7.19 | 7.09 | 7.09 | -0.7% | 710,373 | 506,421,578 |
| 2025-02-12 | 7.17 | 7.17 | 7.09 | 7.14 | -0.42% | 712,399 | 507,015,329 |
| 2025-02-11 | 7.27 | 7.28 | 7.13 | 7.17 | -1.38% | 899,272 | 644,621,855 |
| 2025-02-10 | 7.21 | 7.29 | 7.2 | 7.27 | -0.27% | 936,777 | 678,648,069 |
| 2025-02-07 | 7.1 | 7.39 | 7.07 | 7.29 | +2.53% | 1,649,540 | 1,190,154,105 |
| 2025-02-06 | 7.06 | 7.11 | 6.97 | 7.11 | +0.57% | 1,012,614 | 714,162,777 |
| 2025-02-05 | 7.06 | 7.1 | 6.91 | 7.07 | +0.14% | 780,751 | 547,689,533 |
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：