股票概览
6.9
+3.14%
+0.21
6.66
开盘价
6.95
最高价
6.65
最低价
2,696,363
成交量
数据更新至: 2025-02-28
技术指标
6.62
MA5 (5日均线)
6.63
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 | 6.66 | 6.95 | 6.65 | 6.9 | +3.14% | 2,696,363 | 1,847,146,365 |
| 2025-02-27 | 6.5 | 6.7 | 6.45 | 6.69 | +2.92% | 1,834,188 | 1,212,628,653 |
| 2025-02-26 | 6.47 | 6.54 | 6.46 | 6.5 | +0.31% | 1,337,730 | 869,331,969 |
| 2025-02-25 | 6.55 | 6.58 | 6.46 | 6.48 | -1.07% | 1,238,176 | 804,789,223 |
| 2025-02-24 | 6.61 | 6.64 | 6.53 | 6.55 | -1.06% | 1,215,131 | 798,626,837 |
| 2025-02-21 | 6.64 | 6.65 | 6.55 | 6.62 | -0.3% | 1,286,689 | 849,543,503 |
| 2025-02-20 | 6.66 | 6.7 | 6.63 | 6.64 | -0.3% | 763,820 | 508,739,039 |
| 2025-02-19 | 6.69 | 6.72 | 6.64 | 6.66 | -0.6% | 1,069,151 | 713,858,982 |
| 2025-02-18 | 6.57 | 6.76 | 6.56 | 6.7 | +1.98% | 2,185,239 | 1,460,947,568 |
| 2025-02-17 | 6.48 | 6.57 | 6.46 | 6.57 | +1.55% | 1,664,098 | 1,084,955,611 |
| 2025-02-14 | 6.44 | 6.49 | 6.43 | 6.47 | +0.31% | 846,794 | 547,096,927 |
| 2025-02-13 | 6.41 | 6.47 | 6.38 | 6.45 | +0.47% | 1,404,070 | 902,637,198 |
| 2025-02-12 | 6.48 | 6.48 | 6.39 | 6.42 | -0.93% | 1,328,541 | 852,793,385 |
| 2025-02-11 | 6.48 | 6.53 | 6.46 | 6.48 | +0.15% | 876,508 | 568,591,686 |
| 2025-02-10 | 6.5 | 6.51 | 6.46 | 6.47 | -0.61% | 835,970 | 542,187,120 |
| 2025-02-07 | 6.53 | 6.54 | 6.48 | 6.51 | -0.46% | 1,005,414 | 654,646,891 |
| 2025-02-06 | 6.55 | 6.6 | 6.5 | 6.54 | -0.15% | 704,656 | 460,597,903 |
| 2025-02-05 | 6.65 | 6.65 | 6.54 | 6.55 | -1.36% | 989,461 | 651,364,308 |
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：