股票概览
6.51
-3.13%
-0.21
6.79
开盘价
6.79
最高价
6.49
最低价
85,145
成交量
数据更新至: 2025-02-28
技术指标
6.75
MA5 (5日均线)
6.82
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 | 6.79 | 6.79 | 6.49 | 6.51 | -3.13% | 85,145 | 56,326,827 |
| 2025-02-27 | 6.84 | 6.89 | 6.49 | 6.72 | -1.61% | 89,820 | 60,755,553 |
| 2025-02-26 | 6.92 | 6.92 | 6.83 | 6.83 | -0.29% | 42,313 | 29,002,142 |
| 2025-02-25 | 6.84 | 7 | 6.82 | 6.85 | -0.15% | 35,476 | 24,400,022 |
| 2025-02-24 | 6.77 | 6.94 | 6.7 | 6.86 | +0.59% | 83,910 | 57,438,459 |
| 2025-02-21 | 7 | 7 | 6.81 | 6.82 | -1.45% | 90,710 | 62,253,389 |
| 2025-02-20 | 6.85 | 7 | 6.85 | 6.92 | +0.73% | 67,686 | 46,933,750 |
| 2025-02-19 | 6.9 | 7 | 6.84 | 6.87 | 0% | 93,180 | 64,395,569 |
| 2025-02-18 | 6.89 | 7.02 | 6.76 | 6.87 | -1.15% | 119,244 | 82,194,942 |
| 2025-02-17 | 6.62 | 6.96 | 6.59 | 6.95 | +5.46% | 140,184 | 95,938,065 |
| 2025-02-14 | 6.6 | 6.66 | 6.42 | 6.59 | -0.15% | 86,782 | 56,828,750 |
| 2025-02-13 | 6.44 | 6.84 | 6.37 | 6.6 | +2.48% | 151,209 | 100,261,384 |
| 2025-02-12 | 5.93 | 6.89 | 5.91 | 6.44 | +8.78% | 238,098 | 152,226,697 |
| 2025-02-11 | 5.91 | 5.99 | 5.86 | 5.92 | +0.51% | 58,541 | 34,645,736 |
| 2025-02-10 | 5.9 | 5.91 | 5.84 | 5.89 | -0.34% | 47,384 | 27,856,841 |
| 2025-02-07 | 5.84 | 5.92 | 5.79 | 5.91 | +1.2% | 71,974 | 42,129,855 |
| 2025-02-06 | 5.85 | 5.9 | 5.81 | 5.84 | -0.17% | 33,791 | 19,756,518 |
| 2025-02-05 | 5.92 | 5.96 | 5.82 | 5.85 | -1.02% | 37,523 | 22,037,706 |
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：