股票概览
6.56
-3.1%
-0.21
6.73
开盘价
6.77
最高价
6.55
最低价
79,983
成交量
数据更新至: 2025-02-28
技术指标
6.73
MA5 (5日均线)
6.80
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 | 6.73 | 6.77 | 6.55 | 6.56 | -3.1% | 79,983 | 53,202,710 |
| 2025-02-27 | 6.79 | 6.85 | 6.68 | 6.77 | -0.29% | 75,663 | 51,235,573 |
| 2025-02-26 | 6.8 | 6.82 | 6.74 | 6.79 | +0.89% | 58,368 | 39,510,026 |
| 2025-02-25 | 6.78 | 6.84 | 6.71 | 6.73 | -1.32% | 65,954 | 44,640,215 |
| 2025-02-24 | 6.85 | 6.88 | 6.75 | 6.82 | -0.29% | 73,549 | 50,046,339 |
| 2025-02-21 | 6.88 | 6.94 | 6.71 | 6.84 | -0.44% | 97,700 | 66,452,846 |
| 2025-02-20 | 6.78 | 7.05 | 6.78 | 6.87 | +1.63% | 108,685 | 75,218,015 |
| 2025-02-19 | 6.8 | 6.84 | 6.73 | 6.76 | -0.59% | 113,347 | 76,854,771 |
| 2025-02-18 | 7.1 | 7.16 | 6.74 | 6.8 | -3.82% | 161,080 | 112,209,444 |
| 2025-02-17 | 6.89 | 7.23 | 6.89 | 7.07 | +2.76% | 280,553 | 199,614,153 |
| 2025-02-14 | 6.51 | 6.93 | 6.49 | 6.88 | +6.01% | 218,367 | 147,367,554 |
| 2025-02-13 | 6.59 | 6.6 | 6.47 | 6.49 | -1.82% | 67,711 | 44,098,251 |
| 2025-02-12 | 6.6 | 6.65 | 6.54 | 6.61 | 0% | 71,790 | 47,201,186 |
| 2025-02-11 | 6.73 | 6.77 | 6.6 | 6.61 | -2.36% | 141,837 | 94,607,179 |
| 2025-02-10 | 6.46 | 6.88 | 6.46 | 6.77 | +5.12% | 197,767 | 132,467,740 |
| 2025-02-07 | 6.33 | 6.52 | 6.28 | 6.44 | +2.38% | 109,066 | 70,034,931 |
| 2025-02-06 | 6.2 | 6.29 | 6.11 | 6.29 | +1.13% | 70,216 | 43,649,868 |
| 2025-02-05 | 6.15 | 6.28 | 6.11 | 6.22 | +1.97% | 77,976 | 48,485,557 |
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：