股票概览
6.68
-0.6%
-0.04
6.73
开盘价
6.76
最高价
6.59
最低价
88,368
成交量
数据更新至: 2025-02-28
技术指标
6.74
MA5 (5日均线)
6.67
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 | 6.73 | 6.76 | 6.59 | 6.68 | -0.6% | 88,368 | 58,878,768 |
| 2025-02-27 | 6.88 | 6.94 | 6.67 | 6.72 | -1.9% | 65,892 | 44,706,411 |
| 2025-02-26 | 6.69 | 6.99 | 6.65 | 6.85 | +2.85% | 92,078 | 62,655,205 |
| 2025-02-25 | 6.72 | 6.82 | 6.64 | 6.66 | -1.77% | 66,719 | 44,855,174 |
| 2025-02-24 | 6.67 | 7 | 6.66 | 6.78 | +1.65% | 111,516 | 76,205,493 |
| 2025-02-21 | 6.7 | 6.78 | 6.61 | 6.67 | -0.74% | 64,864 | 43,263,547 |
| 2025-02-20 | 6.68 | 6.73 | 6.57 | 6.72 | 0% | 92,686 | 61,682,274 |
| 2025-02-19 | 6.52 | 6.82 | 6.44 | 6.72 | +3.38% | 133,803 | 89,315,779 |
| 2025-02-18 | 6.42 | 6.68 | 6.3 | 6.5 | +2.04% | 188,674 | 123,542,547 |
| 2025-02-17 | 6.12 | 6.47 | 6.11 | 6.37 | +4.77% | 126,416 | 79,915,909 |
| 2025-02-14 | 6.08 | 6.13 | 6.03 | 6.08 | 0% | 36,834 | 22,383,267 |
| 2025-02-13 | 6.07 | 6.15 | 6.06 | 6.08 | -0.33% | 46,797 | 28,537,597 |
| 2025-02-12 | 6.08 | 6.13 | 6.04 | 6.1 | +0.49% | 45,449 | 27,659,874 |
| 2025-02-11 | 6.2 | 6.2 | 6.06 | 6.07 | -1.46% | 52,624 | 32,064,059 |
| 2025-02-10 | 6.06 | 6.17 | 6.06 | 6.16 | +2.16% | 79,005 | 48,303,961 |
| 2025-02-07 | 6.1 | 6.32 | 6.02 | 6.03 | +1.69% | 104,141 | 63,967,425 |
| 2025-02-06 | 5.98 | 5.98 | 5.8 | 5.93 | +0.34% | 55,058 | 32,341,045 |
| 2025-02-05 | 5.76 | 5.98 | 5.75 | 5.91 | +3.14% | 58,468 | 34,484,270 |
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：