股票概览
6.7
-0.89%
-0.06
6.75
开盘价
6.79
最高价
6.7
最低价
529,203
成交量
数据更新至: 2025-02-28
技术指标
6.70
MA5 (5日均线)
6.77
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 | 6.75 | 6.79 | 6.7 | 6.7 | -0.89% | 529,203 | 357,498,364 |
| 2025-02-27 | 6.75 | 6.8 | 6.74 | 6.76 | +0.45% | 601,014 | 407,275,584 |
| 2025-02-26 | 6.66 | 6.74 | 6.65 | 6.73 | +1.2% | 604,164 | 404,477,863 |
| 2025-02-25 | 6.69 | 6.8 | 6.61 | 6.65 | -0.3% | 693,073 | 463,917,282 |
| 2025-02-24 | 6.75 | 6.78 | 6.66 | 6.67 | -1.33% | 705,506 | 473,151,752 |
| 2025-02-21 | 6.83 | 6.85 | 6.74 | 6.76 | -0.73% | 799,818 | 541,265,139 |
| 2025-02-20 | 6.85 | 6.86 | 6.75 | 6.81 | -0.73% | 743,369 | 505,983,596 |
| 2025-02-19 | 6.86 | 6.88 | 6.76 | 6.86 | +0.15% | 876,519 | 596,903,955 |
| 2025-02-18 | 6.86 | 6.98 | 6.83 | 6.85 | -0.15% | 1,386,250 | 957,371,874 |
| 2025-02-17 | 6.77 | 6.87 | 6.73 | 6.86 | +1.03% | 1,105,314 | 754,821,538 |
| 2025-02-14 | 6.72 | 6.8 | 6.67 | 6.79 | +1.19% | 1,021,604 | 690,035,207 |
| 2025-02-13 | 6.66 | 6.76 | 6.63 | 6.71 | +0.75% | 872,601 | 585,922,712 |
| 2025-02-12 | 6.68 | 6.69 | 6.63 | 6.66 | 0% | 548,951 | 365,556,516 |
| 2025-02-11 | 6.57 | 6.71 | 6.56 | 6.66 | +1.22% | 1,008,669 | 671,287,990 |
| 2025-02-10 | 6.56 | 6.66 | 6.55 | 6.58 | -0.3% | 843,876 | 557,110,922 |
| 2025-02-07 | 6.54 | 6.62 | 6.49 | 6.6 | +0.92% | 879,263 | 576,587,292 |
| 2025-02-06 | 6.52 | 6.56 | 6.46 | 6.54 | +0.77% | 865,093 | 563,138,115 |
| 2025-02-05 | 6.62 | 6.65 | 6.48 | 6.49 | -2.41% | 1,031,942 | 677,120,768 |
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：