股票概览
6.75
-1.75%
-0.12
6.84
开盘价
6.91
最高价
6.75
最低价
51,952
成交量
数据更新至: 2025-02-28
技术指标
6.84
MA5 (5日均线)
6.86
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 | 6.84 | 6.91 | 6.75 | 6.75 | -1.75% | 51,952 | 35,494,576 |
| 2025-02-27 | 6.82 | 6.89 | 6.69 | 6.87 | +0.15% | 57,058 | 38,758,064 |
| 2025-02-26 | 6.78 | 6.88 | 6.78 | 6.86 | +1.03% | 49,600 | 33,954,053 |
| 2025-02-25 | 6.9 | 6.92 | 6.77 | 6.79 | -2.02% | 68,007 | 46,474,155 |
| 2025-02-24 | 6.86 | 6.95 | 6.81 | 6.93 | -0.14% | 81,066 | 55,829,727 |
| 2025-02-21 | 6.99 | 7.07 | 6.77 | 6.94 | -1.42% | 143,660 | 98,876,273 |
| 2025-02-20 | 7.2 | 7.58 | 6.77 | 7.04 | -2.09% | 260,813 | 189,062,916 |
| 2025-02-19 | 7.19 | 7.19 | 7.19 | 7.19 | +9.94% | 41,052 | 29,516,618 |
| 2025-02-18 | 6.72 | 6.74 | 6.5 | 6.54 | -2.82% | 36,785 | 24,303,260 |
| 2025-02-17 | 6.61 | 6.75 | 6.57 | 6.73 | +2.44% | 39,421 | 26,309,308 |
| 2025-02-14 | 6.6 | 6.69 | 6.57 | 6.57 | -1.05% | 32,281 | 21,377,376 |
| 2025-02-13 | 6.82 | 6.84 | 6.62 | 6.64 | -3.77% | 65,546 | 43,926,048 |
| 2025-02-12 | 6.73 | 7.15 | 6.61 | 6.9 | +3.29% | 94,009 | 64,289,554 |
| 2025-02-11 | 6.75 | 6.79 | 6.61 | 6.68 | -1.04% | 31,155 | 20,756,980 |
| 2025-02-10 | 6.64 | 6.76 | 6.64 | 6.75 | +1.66% | 32,601 | 21,863,076 |
| 2025-02-07 | 6.66 | 6.69 | 6.55 | 6.64 | +0.45% | 37,464 | 24,838,444 |
| 2025-02-06 | 6.58 | 6.63 | 6.49 | 6.61 | +0.46% | 36,904 | 24,213,221 |
| 2025-02-05 | 6.53 | 6.6 | 6.44 | 6.58 | +2.17% | 34,115 | 22,335,494 |
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：