股票概览
6.72
-3.03%
-0.21
6.87
开盘价
6.99
最高价
6.7
最低价
263,834
成交量
数据更新至: 2025-02-28
技术指标
6.87
MA5 (5日均线)
6.89
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 | 6.87 | 6.99 | 6.7 | 6.72 | -3.03% | 263,834 | 180,087,181 |
| 2025-02-27 | 6.9 | 7.01 | 6.8 | 6.93 | -0.43% | 297,471 | 205,269,254 |
| 2025-02-26 | 6.85 | 6.97 | 6.82 | 6.96 | +1.9% | 281,310 | 193,621,424 |
| 2025-02-25 | 6.89 | 6.91 | 6.82 | 6.83 | -1.44% | 155,471 | 106,659,508 |
| 2025-02-24 | 7 | 7.01 | 6.89 | 6.93 | -1.28% | 226,780 | 157,432,377 |
| 2025-02-21 | 6.87 | 7.05 | 6.8 | 7.02 | +2.63% | 379,657 | 263,890,305 |
| 2025-02-20 | 6.87 | 6.88 | 6.81 | 6.84 | -0.58% | 150,059 | 102,724,465 |
| 2025-02-19 | 6.79 | 6.89 | 6.78 | 6.88 | +1.33% | 174,917 | 119,777,867 |
| 2025-02-18 | 6.93 | 6.98 | 6.77 | 6.79 | -2.72% | 200,513 | 137,886,690 |
| 2025-02-17 | 7.01 | 7.05 | 6.94 | 6.98 | +0.43% | 235,931 | 164,766,442 |
| 2025-02-14 | 6.96 | 7.01 | 6.92 | 6.95 | +0.14% | 162,454 | 113,087,246 |
| 2025-02-13 | 6.96 | 7.05 | 6.93 | 6.94 | -1% | 229,325 | 159,849,610 |
| 2025-02-12 | 6.88 | 7.01 | 6.87 | 7.01 | +1.45% | 226,406 | 157,019,904 |
| 2025-02-11 | 6.93 | 6.97 | 6.83 | 6.91 | -0.58% | 171,606 | 118,174,334 |
| 2025-02-10 | 6.93 | 6.98 | 6.91 | 6.95 | +0.29% | 185,688 | 128,953,309 |
| 2025-02-07 | 6.78 | 7.02 | 6.78 | 6.93 | +1.91% | 299,787 | 207,324,898 |
| 2025-02-06 | 6.65 | 6.8 | 6.65 | 6.8 | +1.8% | 174,693 | 117,839,983 |
| 2025-02-05 | 6.66 | 6.7 | 6.62 | 6.68 | +0.91% | 122,672 | 81,856,543 |
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：