股票概览
6.63
-4.19%
-0.29
6.91
开盘价
6.93
最高价
6.58
最低价
45,420
成交量
数据更新至: 2025-02-28
技术指标
6.85
MA5 (5日均线)
6.86
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 | 6.91 | 6.93 | 6.58 | 6.63 | -4.19% | 45,420 | 30,636,038 |
| 2025-02-27 | 6.96 | 6.99 | 6.75 | 6.92 | -0.72% | 46,905 | 32,268,833 |
| 2025-02-26 | 6.9 | 7.01 | 6.82 | 6.97 | +1.6% | 38,364 | 26,699,321 |
| 2025-02-25 | 6.85 | 6.95 | 6.77 | 6.86 | -0.44% | 29,647 | 20,391,229 |
| 2025-02-24 | 6.81 | 6.97 | 6.71 | 6.89 | +0.73% | 51,095 | 35,092,725 |
| 2025-02-21 | 7.01 | 7.07 | 6.8 | 6.84 | -2.29% | 54,636 | 37,602,216 |
| 2025-02-20 | 6.92 | 7 | 6.8 | 7 | +1.74% | 34,358 | 23,848,698 |
| 2025-02-19 | 6.7 | 6.93 | 6.63 | 6.88 | +2.23% | 40,347 | 27,623,420 |
| 2025-02-18 | 6.9 | 7.06 | 6.67 | 6.73 | -2.6% | 43,540 | 29,870,161 |
| 2025-02-17 | 6.82 | 6.93 | 6.72 | 6.91 | +3.29% | 52,374 | 35,708,474 |
| 2025-02-14 | 6.75 | 6.79 | 6.65 | 6.69 | -0.59% | 26,419 | 17,745,661 |
| 2025-02-13 | 6.93 | 6.95 | 6.71 | 6.73 | -2.89% | 35,004 | 23,797,679 |
| 2025-02-12 | 6.9 | 6.96 | 6.85 | 6.93 | +0.43% | 26,366 | 18,202,698 |
| 2025-02-11 | 6.96 | 6.97 | 6.85 | 6.9 | -0.72% | 32,754 | 22,601,780 |
| 2025-02-10 | 6.93 | 6.96 | 6.86 | 6.95 | +0.87% | 31,669 | 21,877,382 |
| 2025-02-07 | 6.9 | 6.96 | 6.8 | 6.89 | +0.58% | 41,409 | 28,520,801 |
| 2025-02-06 | 6.72 | 6.86 | 6.69 | 6.85 | +2.39% | 46,657 | 31,689,580 |
| 2025-02-05 | 6.7 | 6.83 | 6.68 | 6.69 | +0.45% | 76,899 | 51,909,097 |
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：