股票概览
6.78
-3%
-0.21
6.93
开盘价
6.99
最高价
6.75
最低价
66,164
成交量
数据更新至: 2025-02-28
技术指标
6.91
MA5 (5日均线)
6.93
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 | 6.93 | 6.99 | 6.75 | 6.78 | -3% | 66,164 | 45,264,367 |
| 2025-02-27 | 7 | 7.03 | 6.86 | 6.99 | -0.14% | 53,588 | 37,259,043 |
| 2025-02-26 | 6.9 | 7.01 | 6.88 | 7 | +2.04% | 54,344 | 37,846,446 |
| 2025-02-25 | 6.86 | 6.97 | 6.84 | 6.86 | -1.01% | 39,902 | 27,515,551 |
| 2025-02-24 | 6.94 | 6.99 | 6.83 | 6.93 | -0.14% | 47,616 | 32,922,116 |
| 2025-02-21 | 6.98 | 7.06 | 6.85 | 6.94 | -0.72% | 45,978 | 31,860,456 |
| 2025-02-20 | 6.89 | 7.09 | 6.88 | 6.99 | +1.45% | 58,230 | 40,801,422 |
| 2025-02-19 | 6.8 | 6.92 | 6.77 | 6.89 | +0.88% | 43,821 | 30,048,271 |
| 2025-02-18 | 7.11 | 7.11 | 6.79 | 6.83 | -3.94% | 72,083 | 49,946,011 |
| 2025-02-17 | 6.91 | 7.17 | 6.91 | 7.11 | +3.19% | 90,090 | 63,690,603 |
| 2025-02-14 | 6.86 | 7 | 6.86 | 6.89 | +0.29% | 59,061 | 40,936,771 |
| 2025-02-13 | 6.9 | 6.93 | 6.85 | 6.87 | -0.72% | 37,152 | 25,599,618 |
| 2025-02-12 | 6.9 | 6.95 | 6.82 | 6.92 | 0% | 48,447 | 33,342,253 |
| 2025-02-11 | 7.07 | 7.12 | 6.88 | 6.92 | -1.98% | 55,797 | 38,589,866 |
| 2025-02-10 | 6.86 | 7.06 | 6.83 | 7.06 | +2.77% | 71,539 | 49,888,994 |
| 2025-02-07 | 6.82 | 6.91 | 6.77 | 6.87 | +0.88% | 71,802 | 49,186,530 |
| 2025-02-06 | 6.72 | 6.81 | 6.64 | 6.81 | +1.04% | 48,683 | 32,734,056 |
| 2025-02-05 | 6.65 | 6.75 | 6.6 | 6.74 | +2.43% | 46,068 | 30,827,578 |
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：