股票概览
6.89
+2.38%
+0.16
6.68
开盘价
7.1
最高价
6.56
最低价
308,040
成交量
数据更新至: 2025-02-28
技术指标
6.77
MA5 (5日均线)
6.76
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 | 6.68 | 7.1 | 6.56 | 6.89 | +2.38% | 308,040 | 212,479,862 |
| 2025-02-27 | 6.79 | 6.82 | 6.61 | 6.73 | -1.03% | 95,181 | 63,682,491 |
| 2025-02-26 | 6.68 | 6.81 | 6.68 | 6.8 | +1.64% | 85,098 | 57,654,006 |
| 2025-02-25 | 6.69 | 6.8 | 6.66 | 6.69 | -0.89% | 78,144 | 52,591,657 |
| 2025-02-24 | 6.7 | 6.78 | 6.64 | 6.75 | +0.45% | 86,206 | 57,895,016 |
| 2025-02-21 | 6.88 | 6.88 | 6.68 | 6.72 | -1.9% | 103,376 | 69,494,447 |
| 2025-02-20 | 6.78 | 6.87 | 6.71 | 6.85 | +1.63% | 128,071 | 87,217,198 |
| 2025-02-19 | 6.61 | 6.75 | 6.61 | 6.74 | +1.81% | 78,220 | 52,496,891 |
| 2025-02-18 | 6.78 | 6.8 | 6.58 | 6.62 | -2.22% | 100,580 | 67,137,663 |
| 2025-02-17 | 6.67 | 6.81 | 6.67 | 6.77 | +1.5% | 102,083 | 68,967,400 |
| 2025-02-14 | 6.67 | 6.72 | 6.59 | 6.67 | +0.15% | 86,314 | 57,453,872 |
| 2025-02-13 | 6.74 | 6.8 | 6.66 | 6.66 | -1.19% | 87,226 | 58,674,773 |
| 2025-02-12 | 6.77 | 6.78 | 6.67 | 6.74 | -0.3% | 89,356 | 59,986,418 |
| 2025-02-11 | 6.98 | 6.98 | 6.72 | 6.76 | -2.45% | 103,727 | 70,329,728 |
| 2025-02-10 | 6.71 | 6.94 | 6.7 | 6.93 | +3.59% | 166,089 | 113,302,775 |
| 2025-02-07 | 6.65 | 6.74 | 6.57 | 6.69 | +0.6% | 179,116 | 119,240,804 |
| 2025-02-06 | 6.53 | 6.67 | 6.47 | 6.65 | +1.84% | 140,755 | 92,857,635 |
| 2025-02-05 | 6.56 | 6.6 | 6.44 | 6.53 | +1.08% | 66,121 | 43,118,015 |
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：