股票概览
6.91
-3.09%
-0.22
7.05
开盘价
7.1
最高价
6.88
最低价
222,545
成交量
数据更新至: 2025-02-28
技术指标
6.89
MA5 (5日均线)
6.80
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 | 7.05 | 7.1 | 6.88 | 6.91 | -3.09% | 222,545 | 155,069,828 |
| 2025-02-27 | 6.99 | 7.21 | 6.94 | 7.13 | +2.3% | 300,101 | 213,462,847 |
| 2025-02-26 | 6.77 | 7.04 | 6.74 | 6.97 | +3.41% | 271,456 | 188,621,475 |
| 2025-02-25 | 6.7 | 6.94 | 6.64 | 6.74 | +0.75% | 191,983 | 130,329,596 |
| 2025-02-24 | 6.7 | 6.76 | 6.67 | 6.69 | -0.45% | 96,083 | 64,429,911 |
| 2025-02-21 | 6.71 | 6.8 | 6.64 | 6.72 | +0.45% | 128,366 | 86,429,787 |
| 2025-02-20 | 6.74 | 6.75 | 6.65 | 6.69 | -0.59% | 87,902 | 58,804,531 |
| 2025-02-19 | 6.66 | 6.77 | 6.64 | 6.73 | +1.05% | 94,085 | 63,118,751 |
| 2025-02-18 | 6.72 | 6.75 | 6.63 | 6.66 | -1.04% | 101,730 | 68,139,639 |
| 2025-02-17 | 6.82 | 6.85 | 6.71 | 6.73 | -1.17% | 114,713 | 77,490,965 |
| 2025-02-14 | 6.82 | 6.87 | 6.75 | 6.81 | -0.29% | 97,289 | 66,216,464 |
| 2025-02-13 | 6.9 | 6.95 | 6.82 | 6.83 | -0.87% | 93,209 | 64,150,903 |
| 2025-02-12 | 6.88 | 6.91 | 6.8 | 6.89 | 0% | 91,063 | 62,460,600 |
| 2025-02-11 | 6.91 | 6.94 | 6.8 | 6.89 | -0.29% | 97,224 | 66,652,407 |
| 2025-02-10 | 6.93 | 6.98 | 6.88 | 6.91 | -0.29% | 109,837 | 75,930,879 |
| 2025-02-07 | 6.78 | 6.99 | 6.74 | 6.93 | +2.21% | 151,256 | 104,658,119 |
| 2025-02-06 | 6.7 | 6.79 | 6.64 | 6.78 | +1.04% | 95,071 | 63,898,097 |
| 2025-02-05 | 6.81 | 6.85 | 6.66 | 6.71 | -1.03% | 92,632 | 62,545,914 |
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：