股票概览
7.17
-3.89%
-0.29
7.42
开盘价
7.51
最高价
7.15
最低价
711,101
成交量
数据更新至: 2025-02-28
技术指标
7.13
MA5 (5日均线)
6.74
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 | 7.42 | 7.51 | 7.15 | 7.17 | -3.89% | 711,101 | 520,807,813 |
| 2025-02-27 | 7.23 | 7.68 | 7.23 | 7.46 | +2.75% | 983,874 | 734,626,476 |
| 2025-02-26 | 7.2 | 7.36 | 7.03 | 7.26 | +0.69% | 1,251,166 | 904,018,323 |
| 2025-02-25 | 6.36 | 7.21 | 6.34 | 7.21 | +10.08% | 631,173 | 437,222,032 |
| 2025-02-24 | 6.23 | 6.67 | 6.12 | 6.55 | +5.82% | 861,505 | 556,773,430 |
| 2025-02-21 | 6.31 | 6.32 | 6.13 | 6.19 | -2.67% | 423,939 | 262,117,943 |
| 2025-02-20 | 6.36 | 6.46 | 6.25 | 6.36 | +0.16% | 372,653 | 236,290,189 |
| 2025-02-19 | 6.34 | 6.51 | 6.33 | 6.35 | +0.63% | 358,954 | 229,217,330 |
| 2025-02-18 | 6.62 | 6.65 | 6.29 | 6.31 | -3.96% | 464,317 | 299,087,840 |
| 2025-02-17 | 6.87 | 7.07 | 6.5 | 6.57 | -6.94% | 879,033 | 591,434,144 |
| 2025-02-14 | 6.89 | 7.29 | 6.78 | 7.06 | +3.37% | 1,043,378 | 737,228,343 |
| 2025-02-13 | 7.34 | 7.34 | 6.81 | 6.83 | +2.4% | 1,358,241 | 963,944,844 |
| 2025-02-12 | 6.53 | 6.72 | 6.33 | 6.67 | +1.37% | 703,213 | 461,599,013 |
| 2025-02-11 | 6.75 | 7.03 | 6.51 | 6.58 | -2.37% | 997,334 | 667,906,088 |
| 2025-02-10 | 6.3 | 6.87 | 6.28 | 6.74 | +6.98% | 1,304,513 | 865,576,643 |
| 2025-02-07 | 6.18 | 6.57 | 6.05 | 6.3 | +4.65% | 1,277,439 | 803,281,706 |
| 2025-02-06 | 5.43 | 6.02 | 5.38 | 6.02 | +10.05% | 476,830 | 276,035,932 |
| 2025-02-05 | 5.44 | 5.55 | 5.4 | 5.47 | +0.74% | 174,610 | 95,646,898 |
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：