股票概览
6.78
-1.88%
-0.13
6.89
开盘价
6.92
最高价
6.76
最低价
78,865
成交量
数据更新至: 2025-02-28
技术指标
6.83
MA5 (5日均线)
6.82
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 | 6.89 | 6.92 | 6.76 | 6.78 | -1.88% | 78,865 | 53,794,247 |
| 2025-02-27 | 6.89 | 6.91 | 6.82 | 6.91 | +0.73% | 80,878 | 55,523,060 |
| 2025-02-26 | 6.76 | 6.92 | 6.76 | 6.86 | +1.18% | 108,187 | 74,286,395 |
| 2025-02-25 | 6.8 | 6.85 | 6.77 | 6.78 | -0.88% | 67,839 | 46,177,434 |
| 2025-02-24 | 6.84 | 6.89 | 6.76 | 6.84 | 0% | 132,964 | 90,606,364 |
| 2025-02-21 | 6.87 | 6.87 | 6.78 | 6.84 | -0.29% | 70,615 | 48,119,231 |
| 2025-02-20 | 6.79 | 6.9 | 6.74 | 6.86 | +1.03% | 88,250 | 60,321,544 |
| 2025-02-19 | 6.76 | 6.82 | 6.73 | 6.79 | +0.3% | 66,638 | 45,129,041 |
| 2025-02-18 | 6.81 | 6.85 | 6.73 | 6.77 | -0.59% | 89,233 | 60,725,772 |
| 2025-02-17 | 6.87 | 6.88 | 6.8 | 6.81 | -0.73% | 78,012 | 53,193,213 |
| 2025-02-14 | 6.82 | 6.89 | 6.81 | 6.86 | +0.59% | 77,925 | 53,409,576 |
| 2025-02-13 | 6.92 | 6.93 | 6.8 | 6.82 | -1.16% | 118,215 | 80,953,490 |
| 2025-02-12 | 6.95 | 7 | 6.88 | 6.9 | -1.15% | 105,210 | 72,763,816 |
| 2025-02-11 | 6.91 | 6.99 | 6.84 | 6.98 | +1.16% | 123,098 | 85,280,085 |
| 2025-02-10 | 6.97 | 7.01 | 6.87 | 6.9 | -1.15% | 101,192 | 69,987,172 |
| 2025-02-07 | 6.91 | 6.98 | 6.86 | 6.98 | +1.45% | 87,282 | 60,570,480 |
| 2025-02-06 | 6.93 | 6.96 | 6.84 | 6.88 | -1.01% | 85,594 | 58,915,366 |
| 2025-02-05 | 7.15 | 7.17 | 6.93 | 6.95 | -2.39% | 78,625 | 55,291,051 |
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：