股票概览
6.72
-2.89%
-0.2
7.03
开盘价
7.04
最高价
6.66
最低价
101,423
成交量
数据更新至: 2025-02-28
技术指标
6.99
MA5 (5日均线)
6.82
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 | 7.03 | 7.04 | 6.66 | 6.72 | -2.89% | 101,423 | 68,710,536 |
| 2025-02-27 | 7.01 | 7.37 | 6.79 | 6.92 | -6.36% | 188,043 | 131,874,497 |
| 2025-02-26 | 6.84 | 7.54 | 6.82 | 7.39 | +7.88% | 230,031 | 168,431,778 |
| 2025-02-25 | 7.01 | 7.11 | 6.82 | 6.85 | -2.97% | 110,224 | 76,137,728 |
| 2025-02-24 | 6.67 | 7.23 | 6.61 | 7.06 | +6.33% | 135,539 | 93,830,920 |
| 2025-02-21 | 6.68 | 6.71 | 6.56 | 6.64 | -0.9% | 47,602 | 31,457,143 |
| 2025-02-20 | 6.69 | 6.73 | 6.64 | 6.7 | +1.06% | 32,034 | 21,429,686 |
| 2025-02-19 | 6.51 | 6.64 | 6.49 | 6.63 | +1.84% | 34,149 | 22,516,279 |
| 2025-02-18 | 6.73 | 6.76 | 6.47 | 6.51 | -3.41% | 46,308 | 30,553,909 |
| 2025-02-17 | 6.61 | 6.79 | 6.57 | 6.74 | +2.74% | 45,612 | 30,625,198 |
| 2025-02-14 | 6.6 | 6.65 | 6.53 | 6.56 | -0.61% | 35,674 | 23,476,768 |
| 2025-02-13 | 6.7 | 6.75 | 6.59 | 6.6 | -1.35% | 39,417 | 26,325,549 |
| 2025-02-12 | 6.68 | 6.72 | 6.6 | 6.69 | +0.3% | 39,170 | 26,046,530 |
| 2025-02-11 | 6.64 | 6.75 | 6.61 | 6.67 | +0.91% | 55,250 | 36,871,971 |
| 2025-02-10 | 6.39 | 6.65 | 6.39 | 6.61 | +3.44% | 70,913 | 46,464,283 |
| 2025-02-07 | 6.4 | 6.54 | 6.37 | 6.39 | 0% | 60,281 | 38,782,913 |
| 2025-02-06 | 6.4 | 6.43 | 6.29 | 6.39 | 0% | 47,145 | 29,954,816 |
| 2025-02-05 | 6.38 | 6.46 | 6.3 | 6.39 | +1.27% | 48,009 | 30,679,109 |
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：