股票概览
6.5
-3.7%
-0.25
6.74
开盘价
6.75
最高价
6.48
最低价
157,265
成交量
数据更新至: 2025-02-28
技术指标
6.74
MA5 (5日均线)
6.77
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 | 6.74 | 6.75 | 6.48 | 6.5 | -3.7% | 157,265 | 103,801,148 |
| 2025-02-27 | 6.81 | 6.85 | 6.65 | 6.75 | -1.03% | 142,126 | 95,789,823 |
| 2025-02-26 | 6.78 | 6.84 | 6.75 | 6.82 | +0.59% | 139,496 | 94,831,876 |
| 2025-02-25 | 6.78 | 6.86 | 6.7 | 6.78 | -0.88% | 127,214 | 86,309,515 |
| 2025-02-24 | 6.8 | 6.92 | 6.79 | 6.84 | +0.74% | 178,607 | 122,475,638 |
| 2025-02-21 | 6.82 | 6.92 | 6.72 | 6.79 | -0.88% | 153,987 | 104,566,847 |
| 2025-02-20 | 6.77 | 6.88 | 6.73 | 6.85 | +1.03% | 137,377 | 93,826,621 |
| 2025-02-19 | 6.67 | 6.79 | 6.64 | 6.78 | +1.35% | 135,199 | 90,885,541 |
| 2025-02-18 | 6.94 | 6.94 | 6.63 | 6.69 | -3.6% | 190,614 | 129,525,279 |
| 2025-02-17 | 6.98 | 7.07 | 6.9 | 6.94 | -0.57% | 186,393 | 129,978,180 |
| 2025-02-14 | 6.85 | 7.05 | 6.83 | 6.98 | +1.9% | 267,253 | 185,815,461 |
| 2025-02-13 | 6.94 | 6.95 | 6.83 | 6.85 | -0.58% | 165,689 | 114,149,605 |
| 2025-02-12 | 6.9 | 6.95 | 6.83 | 6.89 | -0.14% | 200,958 | 138,467,403 |
| 2025-02-11 | 6.98 | 6.99 | 6.72 | 6.9 | -1.29% | 296,672 | 202,972,897 |
| 2025-02-10 | 7.22 | 7.3 | 6.85 | 6.99 | +3.4% | 448,368 | 313,436,588 |
| 2025-02-07 | 6.57 | 6.83 | 6.49 | 6.76 | +4.81% | 265,434 | 177,345,845 |
| 2025-02-06 | 6.33 | 6.51 | 6.22 | 6.45 | +2.54% | 160,424 | 102,136,299 |
| 2025-02-05 | 6.21 | 6.38 | 6.2 | 6.29 | +2.28% | 132,133 | 83,425,816 |
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：