股票概览
6.48
-3.43%
-0.23
6.67
开盘价
6.71
最高价
6.47
最低价
101,223
成交量
数据更新至: 2025-02-28
技术指标
6.70
MA5 (5日均线)
6.80
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 | 6.67 | 6.71 | 6.47 | 6.48 | -3.43% | 101,223 | 66,496,123 |
| 2025-02-27 | 6.69 | 6.74 | 6.59 | 6.71 | +0.15% | 112,750 | 75,283,296 |
| 2025-02-26 | 6.75 | 6.81 | 6.65 | 6.7 | -0.89% | 146,822 | 98,185,426 |
| 2025-02-25 | 6.78 | 6.83 | 6.71 | 6.76 | -1.17% | 82,679 | 55,953,283 |
| 2025-02-24 | 6.88 | 6.9 | 6.78 | 6.84 | -0.58% | 99,452 | 67,935,143 |
| 2025-02-21 | 6.97 | 7.03 | 6.83 | 6.88 | -1.43% | 122,191 | 84,122,005 |
| 2025-02-20 | 6.76 | 7.02 | 6.76 | 6.98 | +2.65% | 151,839 | 105,601,406 |
| 2025-02-19 | 6.77 | 6.83 | 6.74 | 6.8 | +0.15% | 108,863 | 73,844,343 |
| 2025-02-18 | 7.02 | 7.03 | 6.76 | 6.79 | -3.69% | 128,122 | 88,333,329 |
| 2025-02-17 | 7.01 | 7.12 | 6.98 | 7.05 | +1% | 179,349 | 126,532,047 |
| 2025-02-14 | 6.77 | 7.06 | 6.76 | 6.98 | +2.65% | 198,059 | 138,015,560 |
| 2025-02-13 | 6.84 | 6.88 | 6.78 | 6.8 | -0.87% | 76,603 | 52,300,621 |
| 2025-02-12 | 6.9 | 6.9 | 6.8 | 6.86 | -0.15% | 92,749 | 63,533,031 |
| 2025-02-11 | 6.95 | 6.99 | 6.82 | 6.87 | -1.72% | 129,414 | 89,020,288 |
| 2025-02-10 | 6.82 | 7.02 | 6.79 | 6.99 | +2.64% | 179,987 | 124,799,779 |
| 2025-02-07 | 6.78 | 6.88 | 6.71 | 6.81 | +1.04% | 141,692 | 96,473,850 |
| 2025-02-06 | 6.62 | 6.75 | 6.58 | 6.74 | +1.2% | 104,292 | 69,630,066 |
| 2025-02-05 | 6.66 | 6.67 | 6.57 | 6.66 | +1.52% | 87,117 | 57,860,774 |
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：