股票概览
6.72
-1.9%
-0.13
6.81
开盘价
6.86
最高价
6.69
最低价
62,705
成交量
数据更新至: 2025-02-28
技术指标
6.77
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 | 6.81 | 6.86 | 6.69 | 6.72 | -1.9% | 62,705 | 42,478,145 |
| 2025-02-27 | 6.79 | 6.87 | 6.68 | 6.85 | +0.88% | 62,576 | 42,482,505 |
| 2025-02-26 | 6.71 | 6.83 | 6.71 | 6.79 | +1.04% | 65,080 | 44,099,664 |
| 2025-02-25 | 6.69 | 6.81 | 6.68 | 6.72 | -0.88% | 49,762 | 33,537,568 |
| 2025-02-24 | 6.78 | 6.88 | 6.7 | 6.78 | +0.3% | 64,968 | 44,026,597 |
| 2025-02-21 | 6.81 | 6.86 | 6.74 | 6.76 | -1.46% | 68,620 | 46,558,127 |
| 2025-02-20 | 6.75 | 6.88 | 6.72 | 6.86 | +1.78% | 55,343 | 37,755,671 |
| 2025-02-19 | 6.67 | 6.77 | 6.61 | 6.74 | +1.81% | 57,025 | 38,305,957 |
| 2025-02-18 | 6.84 | 6.85 | 6.59 | 6.62 | -3.22% | 63,671 | 42,740,049 |
| 2025-02-17 | 6.76 | 6.88 | 6.71 | 6.84 | +1.03% | 67,619 | 46,033,080 |
| 2025-02-14 | 6.79 | 6.92 | 6.72 | 6.77 | -0.29% | 76,295 | 51,858,799 |
| 2025-02-13 | 6.81 | 6.89 | 6.74 | 6.79 | -0.44% | 63,043 | 43,057,457 |
| 2025-02-12 | 6.85 | 6.89 | 6.73 | 6.82 | -0.29% | 61,995 | 42,250,165 |
| 2025-02-11 | 6.82 | 6.89 | 6.68 | 6.84 | +1.18% | 74,120 | 50,288,137 |
| 2025-02-10 | 6.62 | 6.79 | 6.62 | 6.76 | +2.58% | 60,119 | 40,430,692 |
| 2025-02-07 | 6.56 | 6.67 | 6.52 | 6.59 | +0.3% | 61,931 | 40,857,027 |
| 2025-02-06 | 6.37 | 6.57 | 6.35 | 6.57 | +2.5% | 57,313 | 37,099,596 |
| 2025-02-05 | 6.37 | 6.44 | 6.31 | 6.41 | +1.91% | 38,666 | 24,737,576 |
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：