股票概览
6.64
-1.78%
-0.12
6.71
开盘价
6.72
最高价
6.62
最低价
1,566,484
成交量
数据更新至: 2025-02-28
技术指标
6.79
MA5 (5日均线)
6.88
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 | 6.71 | 6.72 | 6.62 | 6.64 | -1.78% | 1,566,484 | 1,045,122,221 |
| 2025-02-27 | 6.83 | 6.84 | 6.7 | 6.76 | -1.31% | 1,629,427 | 1,099,503,921 |
| 2025-02-26 | 6.79 | 6.92 | 6.78 | 6.85 | +1.18% | 1,500,653 | 1,027,733,567 |
| 2025-02-25 | 6.89 | 6.9 | 6.75 | 6.77 | -2.17% | 1,799,820 | 1,225,641,927 |
| 2025-02-24 | 6.9 | 6.94 | 6.82 | 6.92 | +0.14% | 1,447,328 | 997,088,422 |
| 2025-02-21 | 6.94 | 6.98 | 6.88 | 6.91 | -0.29% | 1,515,544 | 1,047,967,603 |
| 2025-02-20 | 6.94 | 6.96 | 6.88 | 6.93 | -0.43% | 1,268,774 | 878,872,986 |
| 2025-02-19 | 6.94 | 6.98 | 6.91 | 6.96 | +0.29% | 1,136,261 | 788,228,782 |
| 2025-02-18 | 7.04 | 7.06 | 6.92 | 6.94 | -1.98% | 1,483,511 | 1,038,634,740 |
| 2025-02-17 | 7.24 | 7.25 | 7.04 | 7.08 | -3.28% | 2,575,350 | 1,824,036,318 |
| 2025-02-14 | 7.26 | 7.34 | 7.22 | 7.32 | +1.39% | 1,668,857 | 1,214,849,209 |
| 2025-02-13 | 7.29 | 7.34 | 7.22 | 7.22 | -0.96% | 1,421,958 | 1,034,798,934 |
| 2025-02-12 | 7.39 | 7.4 | 7.21 | 7.29 | -1.88% | 1,975,256 | 1,439,428,475 |
| 2025-02-11 | 7.47 | 7.57 | 7.4 | 7.43 | -0.8% | 1,897,875 | 1,418,431,627 |
| 2025-02-10 | 7.33 | 7.6 | 7.31 | 7.49 | +2.74% | 3,541,012 | 2,646,429,049 |
| 2025-02-07 | 7.21 | 7.36 | 7.14 | 7.29 | +0.83% | 2,594,962 | 1,881,059,513 |
| 2025-02-06 | 7.28 | 7.3 | 7.19 | 7.23 | +0.14% | 1,572,779 | 1,136,500,853 |
| 2025-02-05 | 7.31 | 7.35 | 7.19 | 7.22 | -0.28% | 1,864,315 | 1,353,063,045 |
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：