股票概览
6.84
-1.16%
-0.08
6.9
开盘价
6.98
最高价
6.83
最低价
42,021
成交量
数据更新至: 2025-02-28
技术指标
6.81
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 | 6.9 | 6.98 | 6.83 | 6.84 | -1.16% | 42,021 | 29,020,846 |
| 2025-02-27 | 6.87 | 6.94 | 6.76 | 6.92 | +1.02% | 58,216 | 39,896,677 |
| 2025-02-26 | 6.68 | 6.85 | 6.66 | 6.85 | +2.85% | 64,078 | 43,481,811 |
| 2025-02-25 | 6.7 | 6.76 | 6.63 | 6.66 | -1.48% | 28,003 | 18,723,764 |
| 2025-02-24 | 6.75 | 6.83 | 6.71 | 6.76 | +0.45% | 37,564 | 25,385,708 |
| 2025-02-21 | 6.77 | 6.8 | 6.68 | 6.73 | -0.74% | 25,395 | 17,088,815 |
| 2025-02-20 | 6.71 | 6.79 | 6.68 | 6.78 | +1.5% | 27,336 | 18,443,693 |
| 2025-02-19 | 6.66 | 6.71 | 6.63 | 6.68 | +0.3% | 33,944 | 22,632,305 |
| 2025-02-18 | 6.83 | 6.85 | 6.62 | 6.66 | -2.49% | 34,897 | 23,461,313 |
| 2025-02-17 | 6.65 | 6.85 | 6.65 | 6.83 | +2.25% | 53,911 | 36,569,112 |
| 2025-02-14 | 6.72 | 6.75 | 6.62 | 6.68 | -0.6% | 29,201 | 19,504,674 |
| 2025-02-13 | 6.8 | 6.85 | 6.71 | 6.72 | -0.59% | 32,503 | 22,002,333 |
| 2025-02-12 | 6.74 | 6.79 | 6.7 | 6.76 | +0.3% | 26,596 | 17,932,579 |
| 2025-02-11 | 6.72 | 6.76 | 6.66 | 6.74 | +0.3% | 28,085 | 18,841,824 |
| 2025-02-10 | 6.66 | 6.74 | 6.62 | 6.72 | +0.9% | 26,241 | 17,603,443 |
| 2025-02-07 | 6.63 | 6.7 | 6.6 | 6.66 | +0.6% | 39,348 | 26,243,112 |
| 2025-02-06 | 6.6 | 6.63 | 6.55 | 6.62 | +0.61% | 25,096 | 16,572,693 |
| 2025-02-05 | 6.62 | 6.66 | 6.55 | 6.58 | -0.45% | 24,885 | 16,428,637 |
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：