股票概览
6.65
-3.06%
-0.21
6.85
开盘价
6.88
最高价
6.64
最低价
45,532
成交量
数据更新至: 2025-02-28
技术指标
6.86
MA5 (5日均线)
6.90
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 | 6.85 | 6.88 | 6.64 | 6.65 | -3.06% | 45,532 | 30,707,068 |
| 2025-02-27 | 6.9 | 6.96 | 6.68 | 6.86 | -0.87% | 62,668 | 42,720,895 |
| 2025-02-26 | 6.91 | 7 | 6.83 | 6.92 | +0.73% | 59,803 | 41,311,219 |
| 2025-02-25 | 6.91 | 6.98 | 6.84 | 6.87 | -1.86% | 69,134 | 47,687,302 |
| 2025-02-24 | 7.08 | 7.13 | 6.89 | 7 | -1.27% | 82,788 | 57,740,874 |
| 2025-02-21 | 6.91 | 7.15 | 6.72 | 7.09 | +2.31% | 112,279 | 78,276,586 |
| 2025-02-20 | 6.86 | 7.05 | 6.83 | 6.93 | +1.76% | 78,936 | 54,626,824 |
| 2025-02-19 | 6.68 | 6.95 | 6.66 | 6.81 | +1.95% | 85,404 | 58,077,458 |
| 2025-02-18 | 7.05 | 7.1 | 6.66 | 6.68 | -7.09% | 145,206 | 99,645,022 |
| 2025-02-17 | 7.1 | 7.92 | 6.99 | 7.19 | +7.96% | 224,531 | 164,542,330 |
| 2025-02-14 | 6.7 | 6.75 | 6.62 | 6.66 | -0.6% | 26,424 | 17,658,384 |
| 2025-02-13 | 6.83 | 6.86 | 6.67 | 6.7 | -1.62% | 43,364 | 29,225,819 |
| 2025-02-12 | 6.85 | 6.91 | 6.76 | 6.81 | -1.3% | 49,122 | 33,556,044 |
| 2025-02-11 | 6.84 | 7.04 | 6.75 | 6.9 | +0.88% | 65,608 | 45,063,768 |
| 2025-02-10 | 6.64 | 6.86 | 6.64 | 6.84 | +2.55% | 46,283 | 31,278,478 |
| 2025-02-07 | 6.78 | 6.78 | 6.57 | 6.67 | -0.74% | 52,172 | 34,850,341 |
| 2025-02-06 | 6.63 | 6.76 | 6.51 | 6.72 | +1.51% | 48,591 | 32,381,325 |
| 2025-02-05 | 6.47 | 6.65 | 6.41 | 6.62 | +2.32% | 44,076 | 28,963,630 |
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：