股票概览
6.93
+6.29%
+0.41
6.48
开盘价
7.17
最高价
6.42
最低价
719,236
成交量
数据更新至: 2025-02-28
技术指标
6.67
MA5 (5日均线)
6.66
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 | 6.48 | 7.17 | 6.42 | 6.93 | +6.29% | 719,236 | 500,913,825 |
| 2025-02-27 | 6.59 | 6.59 | 6.4 | 6.52 | -0.91% | 153,635 | 99,669,551 |
| 2025-02-26 | 6.57 | 6.65 | 6.52 | 6.58 | +0.15% | 154,863 | 101,782,697 |
| 2025-02-25 | 6.7 | 6.72 | 6.55 | 6.57 | -2.52% | 187,730 | 124,258,483 |
| 2025-02-24 | 6.61 | 6.84 | 6.6 | 6.74 | +2.12% | 257,260 | 173,516,338 |
| 2025-02-21 | 6.66 | 6.68 | 6.54 | 6.6 | -0.9% | 181,336 | 119,834,420 |
| 2025-02-20 | 6.62 | 6.68 | 6.57 | 6.66 | +0.6% | 172,643 | 114,452,855 |
| 2025-02-19 | 6.51 | 6.64 | 6.51 | 6.62 | +1.22% | 165,301 | 108,863,800 |
| 2025-02-18 | 6.85 | 6.85 | 6.5 | 6.54 | -3.96% | 222,321 | 147,938,348 |
| 2025-02-17 | 6.65 | 6.88 | 6.65 | 6.81 | +2.41% | 284,230 | 192,635,538 |
| 2025-02-14 | 6.76 | 6.76 | 6.64 | 6.65 | -1.63% | 207,898 | 138,984,222 |
| 2025-02-13 | 6.9 | 6.9 | 6.71 | 6.76 | -2.45% | 346,477 | 234,916,258 |
| 2025-02-12 | 6.86 | 7.08 | 6.76 | 6.93 | +2.06% | 722,564 | 497,344,078 |
| 2025-02-11 | 6.15 | 6.79 | 6.12 | 6.79 | +10.05% | 285,224 | 186,755,939 |
| 2025-02-10 | 6.16 | 6.2 | 6.13 | 6.17 | +0.65% | 192,867 | 118,877,583 |
| 2025-02-07 | 6.02 | 6.16 | 5.98 | 6.13 | +1.49% | 206,676 | 126,200,996 |
| 2025-02-06 | 5.93 | 6.04 | 5.89 | 6.04 | +1.68% | 140,095 | 83,966,496 |
| 2025-02-05 | 5.92 | 5.96 | 5.85 | 5.94 | +0.85% | 99,431 | 58,823,316 |
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：