股票概览
6.63
-1.34%
-0.09
6.71
开盘价
6.75
最高价
6.61
最低价
123,344
成交量
数据更新至: 2025-02-28
技术指标
6.66
MA5 (5日均线)
6.66
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 | 6.71 | 6.75 | 6.61 | 6.63 | -1.34% | 123,344 | 82,316,673 |
| 2025-02-27 | 6.69 | 6.75 | 6.63 | 6.72 | +0.3% | 105,222 | 70,299,268 |
| 2025-02-26 | 6.57 | 6.7 | 6.57 | 6.7 | +1.98% | 156,948 | 104,549,464 |
| 2025-02-25 | 6.61 | 6.7 | 6.56 | 6.57 | -1.35% | 122,454 | 80,933,354 |
| 2025-02-24 | 6.66 | 6.71 | 6.62 | 6.66 | 0% | 128,785 | 85,901,252 |
| 2025-02-21 | 6.63 | 6.66 | 6.57 | 6.66 | +0.3% | 136,039 | 90,139,749 |
| 2025-02-20 | 6.63 | 6.67 | 6.56 | 6.64 | -0.15% | 127,217 | 84,305,739 |
| 2025-02-19 | 6.61 | 6.65 | 6.56 | 6.65 | +0.76% | 164,992 | 108,908,871 |
| 2025-02-18 | 6.76 | 6.78 | 6.58 | 6.6 | -2.51% | 175,868 | 117,423,459 |
| 2025-02-17 | 6.83 | 6.84 | 6.73 | 6.77 | -0.44% | 157,196 | 106,361,097 |
| 2025-02-14 | 6.87 | 6.88 | 6.78 | 6.8 | -0.87% | 128,841 | 87,803,899 |
| 2025-02-13 | 6.94 | 6.98 | 6.85 | 6.86 | -1.29% | 121,507 | 83,840,953 |
| 2025-02-12 | 6.92 | 6.99 | 6.87 | 6.95 | +0.14% | 118,375 | 82,071,464 |
| 2025-02-11 | 6.9 | 6.94 | 6.8 | 6.94 | +0.87% | 125,802 | 86,537,394 |
| 2025-02-10 | 6.83 | 6.92 | 6.82 | 6.88 | +0.88% | 127,464 | 87,560,357 |
| 2025-02-07 | 6.72 | 6.9 | 6.69 | 6.82 | +1.34% | 192,128 | 130,808,820 |
| 2025-02-06 | 6.7 | 6.74 | 6.6 | 6.73 | +0.6% | 138,014 | 92,086,306 |
| 2025-02-05 | 6.78 | 6.79 | 6.64 | 6.69 | -0.89% | 116,899 | 78,455,438 |
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：