股票概览
6.73
-2.89%
-0.2
6.9
开盘价
6.99
最高价
6.7
最低价
266,687
成交量
数据更新至: 2025-02-28
技术指标
6.88
MA5 (5日均线)
6.89
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 | 6.99 | 6.7 | 6.73 | -2.89% | 266,687 | 181,908,550 |
| 2025-02-27 | 6.93 | 7 | 6.81 | 6.93 | -0.57% | 329,061 | 227,288,743 |
| 2025-02-26 | 6.84 | 6.98 | 6.83 | 6.97 | +1.9% | 263,911 | 181,830,945 |
| 2025-02-25 | 6.86 | 6.9 | 6.83 | 6.84 | -1.16% | 155,035 | 106,386,005 |
| 2025-02-24 | 6.96 | 7.01 | 6.88 | 6.92 | -1.14% | 227,466 | 157,875,494 |
| 2025-02-21 | 6.88 | 7.04 | 6.78 | 7 | +2.04% | 410,063 | 283,905,720 |
| 2025-02-20 | 6.86 | 6.91 | 6.78 | 6.86 | 0% | 155,929 | 106,901,991 |
| 2025-02-19 | 6.78 | 6.9 | 6.77 | 6.86 | +0.88% | 160,788 | 109,947,943 |
| 2025-02-18 | 6.96 | 6.97 | 6.75 | 6.8 | -2.58% | 206,219 | 141,537,775 |
| 2025-02-17 | 7.09 | 7.09 | 6.92 | 6.98 | 0% | 208,242 | 145,561,464 |
| 2025-02-14 | 6.94 | 7.03 | 6.93 | 6.98 | -0.14% | 176,047 | 122,785,671 |
| 2025-02-13 | 6.99 | 7.06 | 6.95 | 6.99 | -0.29% | 273,454 | 191,406,724 |
| 2025-02-12 | 6.9 | 7.02 | 6.87 | 7.01 | +1.3% | 228,640 | 158,842,750 |
| 2025-02-11 | 6.98 | 6.98 | 6.83 | 6.92 | -0.86% | 205,124 | 141,357,816 |
| 2025-02-10 | 6.92 | 7.02 | 6.87 | 6.98 | +1.16% | 245,677 | 171,001,324 |
| 2025-02-07 | 6.77 | 7.01 | 6.72 | 6.9 | +2.22% | 383,536 | 264,032,707 |
| 2025-02-06 | 6.6 | 6.77 | 6.56 | 6.75 | +1.96% | 203,205 | 136,225,668 |
| 2025-02-05 | 6.58 | 6.64 | 6.53 | 6.62 | +1.53% | 153,667 | 101,420,503 |
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：