股票概览
6.78
-1.31%
-0.09
6.84
开盘价
6.9
最高价
6.75
最低价
184,289
成交量
数据更新至: 2025-02-28
技术指标
6.87
MA5 (5日均线)
6.81
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 | 6.9 | 6.75 | 6.78 | -1.31% | 184,289 | 125,685,089 |
| 2025-02-27 | 6.93 | 6.96 | 6.81 | 6.87 | -0.87% | 210,720 | 145,066,138 |
| 2025-02-26 | 6.87 | 6.95 | 6.87 | 6.93 | +0.87% | 204,160 | 141,040,383 |
| 2025-02-25 | 6.86 | 6.92 | 6.8 | 6.87 | -0.15% | 167,336 | 114,963,958 |
| 2025-02-24 | 7.02 | 7.04 | 6.85 | 6.88 | -0.72% | 232,262 | 160,627,041 |
| 2025-02-21 | 6.71 | 6.99 | 6.71 | 6.93 | +3.28% | 354,938 | 243,862,032 |
| 2025-02-20 | 6.75 | 6.77 | 6.67 | 6.71 | -0.74% | 135,879 | 91,014,238 |
| 2025-02-19 | 6.67 | 6.79 | 6.65 | 6.76 | +1.5% | 176,746 | 118,950,506 |
| 2025-02-18 | 6.71 | 6.76 | 6.65 | 6.66 | 0% | 181,229 | 121,730,820 |
| 2025-02-17 | 6.73 | 6.75 | 6.65 | 6.66 | -1.04% | 172,960 | 115,403,817 |
| 2025-02-14 | 6.7 | 6.77 | 6.7 | 6.73 | 0% | 118,743 | 79,999,038 |
| 2025-02-13 | 6.76 | 6.79 | 6.72 | 6.73 | -0.59% | 153,568 | 103,529,569 |
| 2025-02-12 | 6.75 | 6.8 | 6.71 | 6.77 | -0.15% | 162,852 | 109,949,633 |
| 2025-02-11 | 6.82 | 6.82 | 6.72 | 6.78 | -0.29% | 126,747 | 85,667,237 |
| 2025-02-10 | 6.89 | 6.92 | 6.79 | 6.8 | -1.02% | 176,991 | 120,888,236 |
| 2025-02-07 | 6.78 | 6.89 | 6.76 | 6.87 | +0.73% | 188,242 | 128,942,586 |
| 2025-02-06 | 6.77 | 6.82 | 6.71 | 6.82 | +0.59% | 135,066 | 91,437,960 |
| 2025-02-05 | 6.93 | 6.95 | 6.75 | 6.78 | -1.74% | 250,992 | 170,743,857 |
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：