股票概览
6.75
-1.32%
-0.09
6.84
开盘价
6.92
最高价
6.75
最低价
453,664
成交量
数据更新至: 2025-02-28
技术指标
6.89
MA5 (5日均线)
6.92
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 | 6.84 | 6.92 | 6.75 | 6.75 | -1.32% | 453,664 | 309,788,409 |
| 2025-02-27 | 6.91 | 6.92 | 6.77 | 6.84 | -0.87% | 434,122 | 296,912,865 |
| 2025-02-26 | 6.93 | 7 | 6.87 | 6.9 | +0.58% | 406,675 | 280,944,594 |
| 2025-02-25 | 7 | 7.01 | 6.84 | 6.86 | -3.11% | 645,583 | 445,123,402 |
| 2025-02-24 | 7.26 | 7.34 | 7.03 | 7.08 | -0.84% | 618,980 | 440,699,114 |
| 2025-02-21 | 6.81 | 7.24 | 6.8 | 7.14 | +4.85% | 1,070,239 | 756,668,702 |
| 2025-02-20 | 6.9 | 6.91 | 6.8 | 6.81 | -1.73% | 464,326 | 316,699,709 |
| 2025-02-19 | 6.88 | 6.98 | 6.85 | 6.93 | +0.43% | 346,072 | 239,463,170 |
| 2025-02-18 | 7 | 7.05 | 6.88 | 6.9 | -1.71% | 382,544 | 266,645,235 |
| 2025-02-17 | 6.98 | 7.06 | 6.91 | 7.02 | +0.57% | 425,552 | 297,613,626 |
| 2025-02-14 | 6.88 | 7.02 | 6.88 | 6.98 | +1.01% | 434,338 | 302,475,780 |
| 2025-02-13 | 7.1 | 7.1 | 6.9 | 6.91 | -4.29% | 737,900 | 513,932,301 |
| 2025-02-12 | 7.12 | 7.25 | 7.11 | 7.22 | +1.55% | 373,045 | 268,327,991 |
| 2025-02-11 | 7.14 | 7.17 | 7.07 | 7.11 | -0.42% | 307,791 | 218,858,188 |
| 2025-02-10 | 7.23 | 7.26 | 7.12 | 7.14 | -1.24% | 412,382 | 295,108,464 |
| 2025-02-07 | 7.16 | 7.3 | 7.1 | 7.23 | +0.98% | 339,469 | 245,102,866 |
| 2025-02-06 | 7.15 | 7.19 | 7.03 | 7.16 | -0.28% | 386,144 | 274,634,621 |
| 2025-02-05 | 7.3 | 7.31 | 7.1 | 7.18 | -1.37% | 344,673 | 246,932,152 |
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：