股票概览
6.57
-1.5%
-0.1
6.65
开盘价
6.67
最高价
6.56
最低价
215,108
成交量
数据更新至: 2025-02-28
技术指标
6.73
MA5 (5日均线)
6.74
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 | 6.65 | 6.67 | 6.56 | 6.57 | -1.5% | 215,108 | 142,223,115 |
| 2025-02-27 | 6.68 | 6.72 | 6.63 | 6.67 | -0.3% | 224,540 | 149,946,022 |
| 2025-02-26 | 6.72 | 6.75 | 6.63 | 6.69 | -0.59% | 331,283 | 220,532,080 |
| 2025-02-25 | 6.82 | 6.9 | 6.73 | 6.73 | -3.86% | 480,380 | 326,085,354 |
| 2025-02-24 | 7.12 | 7.49 | 6.96 | 7 | +2.64% | 951,780 | 681,937,070 |
| 2025-02-21 | 6.71 | 6.85 | 6.69 | 6.82 | +1.19% | 301,164 | 204,301,258 |
| 2025-02-20 | 6.65 | 6.82 | 6.6 | 6.74 | +0.75% | 284,198 | 190,834,574 |
| 2025-02-19 | 6.62 | 6.72 | 6.59 | 6.69 | +1.52% | 209,571 | 139,018,176 |
| 2025-02-18 | 6.86 | 6.86 | 6.56 | 6.59 | -4.22% | 320,381 | 214,728,698 |
| 2025-02-17 | 6.71 | 6.9 | 6.68 | 6.88 | +2.53% | 447,304 | 304,839,627 |
| 2025-02-14 | 6.64 | 6.71 | 6.61 | 6.71 | +0.75% | 248,093 | 165,623,003 |
| 2025-02-13 | 6.66 | 6.76 | 6.65 | 6.66 | 0% | 333,935 | 224,022,370 |
| 2025-02-12 | 6.6 | 6.67 | 6.58 | 6.66 | 0% | 178,177 | 118,176,004 |
| 2025-02-11 | 6.64 | 6.71 | 6.57 | 6.66 | -0.15% | 208,695 | 138,457,623 |
| 2025-02-10 | 6.67 | 6.71 | 6.64 | 6.67 | -0.3% | 224,666 | 149,737,771 |
| 2025-02-07 | 6.63 | 6.74 | 6.57 | 6.69 | +0.6% | 316,389 | 210,859,724 |
| 2025-02-06 | 6.58 | 6.66 | 6.5 | 6.65 | +0.3% | 254,294 | 167,426,272 |
| 2025-02-05 | 6.58 | 6.67 | 6.4 | 6.63 | +0.76% | 303,068 | 199,748,478 |
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：