股票概览
6.55
-3.11%
-0.21
6.77
开盘价
6.77
最高价
6.53
最低价
75,302
成交量
数据更新至: 2025-02-28
技术指标
6.68
MA5 (5日均线)
6.73
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 | 6.77 | 6.77 | 6.53 | 6.55 | -3.11% | 75,302 | 49,992,356 |
| 2025-02-27 | 6.72 | 6.78 | 6.63 | 6.76 | +0.75% | 80,797 | 54,295,116 |
| 2025-02-26 | 6.67 | 6.76 | 6.64 | 6.71 | +0.75% | 56,974 | 38,210,822 |
| 2025-02-25 | 6.66 | 6.76 | 6.63 | 6.66 | -1.04% | 59,451 | 39,804,463 |
| 2025-02-24 | 6.71 | 6.75 | 6.63 | 6.73 | 0% | 73,774 | 49,392,495 |
| 2025-02-21 | 6.78 | 6.86 | 6.67 | 6.73 | -0.88% | 73,415 | 49,341,954 |
| 2025-02-20 | 6.73 | 6.8 | 6.72 | 6.79 | +0.44% | 47,643 | 32,257,436 |
| 2025-02-19 | 6.69 | 6.76 | 6.67 | 6.76 | +0.75% | 47,429 | 31,875,163 |
| 2025-02-18 | 6.94 | 6.94 | 6.68 | 6.71 | -2.89% | 68,255 | 46,280,185 |
| 2025-02-17 | 6.86 | 6.95 | 6.82 | 6.91 | +1.32% | 58,654 | 40,406,058 |
| 2025-02-14 | 6.9 | 6.9 | 6.78 | 6.82 | -1.02% | 60,341 | 41,188,146 |
| 2025-02-13 | 6.96 | 7 | 6.87 | 6.89 | -0.86% | 62,279 | 43,169,338 |
| 2025-02-12 | 6.91 | 6.96 | 6.85 | 6.95 | +1.02% | 64,962 | 44,773,347 |
| 2025-02-11 | 6.89 | 6.95 | 6.82 | 6.88 | -0.15% | 61,622 | 42,291,461 |
| 2025-02-10 | 6.79 | 6.9 | 6.78 | 6.89 | +1.77% | 104,979 | 71,901,535 |
| 2025-02-07 | 6.79 | 6.87 | 6.7 | 6.77 | -1.17% | 135,401 | 91,919,588 |
| 2025-02-06 | 6.57 | 6.92 | 6.47 | 6.85 | +4.1% | 95,060 | 63,461,358 |
| 2025-02-05 | 6.57 | 6.59 | 6.49 | 6.58 | +0.61% | 53,877 | 35,280,486 |
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：