股票概览
6.84
-0.73%
-0.05
6.88
开盘价
6.9
最高价
6.83
最低价
367,539
成交量
数据更新至: 2025-02-28
技术指标
6.89
MA5 (5日均线)
7.04
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 | 6.88 | 6.9 | 6.83 | 6.84 | -0.73% | 367,539 | 252,167,815 |
| 2025-02-27 | 6.87 | 6.89 | 6.82 | 6.89 | +0.44% | 386,200 | 264,839,867 |
| 2025-02-26 | 6.89 | 6.93 | 6.83 | 6.86 | -0.44% | 465,963 | 320,490,165 |
| 2025-02-25 | 6.99 | 7 | 6.88 | 6.89 | -1.43% | 460,187 | 319,283,742 |
| 2025-02-24 | 7.11 | 7.12 | 6.99 | 6.99 | -1.55% | 491,780 | 345,907,270 |
| 2025-02-21 | 7.2 | 7.21 | 7.09 | 7.1 | -1.39% | 336,997 | 240,026,849 |
| 2025-02-20 | 7.18 | 7.21 | 7.14 | 7.2 | +0.28% | 263,558 | 188,894,550 |
| 2025-02-19 | 7.26 | 7.3 | 7.15 | 7.18 | -1.51% | 509,241 | 367,217,008 |
| 2025-02-18 | 7.18 | 7.34 | 7.17 | 7.29 | +1.53% | 471,200 | 343,047,053 |
| 2025-02-17 | 7.27 | 7.28 | 7.16 | 7.18 | -1.1% | 341,197 | 245,396,107 |
| 2025-02-14 | 7.31 | 7.33 | 7.22 | 7.26 | -0.95% | 392,144 | 284,708,793 |
| 2025-02-13 | 7.28 | 7.39 | 7.27 | 7.33 | +0.55% | 368,819 | 270,933,426 |
| 2025-02-12 | 7.29 | 7.32 | 7.23 | 7.29 | -0.14% | 212,540 | 154,476,942 |
| 2025-02-11 | 7.28 | 7.39 | 7.28 | 7.3 | +0.27% | 361,065 | 264,337,366 |
| 2025-02-10 | 7.32 | 7.34 | 7.27 | 7.28 | -0.68% | 243,808 | 177,945,820 |
| 2025-02-07 | 7.34 | 7.38 | 7.25 | 7.33 | -0.14% | 367,932 | 269,573,526 |
| 2025-02-06 | 7.31 | 7.42 | 7.28 | 7.34 | +0.27% | 339,022 | 248,616,213 |
| 2025-02-05 | 7.44 | 7.49 | 7.31 | 7.32 | -1.21% | 335,307 | 248,088,986 |
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：