股票概览
6.51
-4.69%
-0.32
6.8
开盘价
6.86
最高价
6.5
最低价
114,530
成交量
数据更新至: 2025-02-28
技术指标
6.77
MA5 (5日均线)
6.84
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 | 6.8 | 6.86 | 6.5 | 6.51 | -4.69% | 114,530 | 76,256,845 |
| 2025-02-27 | 6.85 | 6.89 | 6.72 | 6.83 | -0.44% | 105,190 | 71,665,379 |
| 2025-02-26 | 6.79 | 6.87 | 6.75 | 6.86 | +0.88% | 95,338 | 64,967,748 |
| 2025-02-25 | 6.85 | 6.9 | 6.71 | 6.8 | -0.87% | 98,111 | 66,812,170 |
| 2025-02-24 | 6.9 | 6.95 | 6.79 | 6.86 | -1.15% | 150,498 | 103,217,007 |
| 2025-02-21 | 7.05 | 7.1 | 6.8 | 6.94 | -1.7% | 226,704 | 156,525,949 |
| 2025-02-20 | 6.73 | 7.06 | 6.69 | 7.06 | +4.59% | 195,835 | 135,417,807 |
| 2025-02-19 | 6.62 | 6.81 | 6.57 | 6.75 | +1.2% | 151,044 | 101,212,153 |
| 2025-02-18 | 7.07 | 7.1 | 6.65 | 6.67 | -5.66% | 223,576 | 152,527,995 |
| 2025-02-17 | 7.24 | 7.32 | 6.98 | 7.07 | +1.73% | 362,834 | 259,445,029 |
| 2025-02-14 | 6.62 | 7.1 | 6.62 | 6.95 | +4.83% | 310,486 | 214,382,426 |
| 2025-02-13 | 6.73 | 6.73 | 6.54 | 6.63 | -1.78% | 117,128 | 77,706,389 |
| 2025-02-12 | 6.7 | 6.79 | 6.64 | 6.75 | +0.3% | 118,068 | 79,152,459 |
| 2025-02-11 | 6.89 | 6.9 | 6.65 | 6.73 | -1.75% | 175,326 | 117,802,674 |
| 2025-02-10 | 6.53 | 6.85 | 6.5 | 6.85 | +5.38% | 214,517 | 144,132,583 |
| 2025-02-07 | 6.25 | 6.59 | 6.25 | 6.5 | +4% | 179,667 | 116,174,266 |
| 2025-02-06 | 6.11 | 6.25 | 6.03 | 6.25 | +1.96% | 99,148 | 61,169,181 |
| 2025-02-05 | 6.06 | 6.19 | 6.05 | 6.13 | +2.51% | 80,807 | 49,605,785 |
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：