股票概览
6.96
-3.33%
-0.24
7.14
开盘价
7.17
最高价
6.92
最低价
176,052
成交量
数据更新至: 2025-02-28
技术指标
7.17
MA5 (5日均线)
7.13
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 | 7.14 | 7.17 | 6.92 | 6.96 | -3.33% | 176,052 | 123,839,940 |
| 2025-02-27 | 7.32 | 7.41 | 7.1 | 7.2 | -2.83% | 312,290 | 225,682,015 |
| 2025-02-26 | 7.14 | 7.87 | 7.11 | 7.41 | +3.64% | 444,612 | 335,578,602 |
| 2025-02-25 | 7.06 | 7.15 | 7.01 | 7.15 | +0.56% | 82,899 | 58,755,433 |
| 2025-02-24 | 7.11 | 7.2 | 7.06 | 7.11 | 0% | 93,698 | 66,720,853 |
| 2025-02-21 | 7.13 | 7.15 | 7.05 | 7.11 | -0.28% | 74,442 | 52,886,242 |
| 2025-02-20 | 7.1 | 7.14 | 7.03 | 7.13 | +0.42% | 78,095 | 55,365,680 |
| 2025-02-19 | 7.03 | 7.13 | 7.01 | 7.1 | +0.85% | 78,479 | 55,411,590 |
| 2025-02-18 | 7.13 | 7.21 | 7.01 | 7.04 | -1.26% | 97,167 | 68,915,386 |
| 2025-02-17 | 7.08 | 7.18 | 7.07 | 7.13 | +0.56% | 87,323 | 62,119,601 |
| 2025-02-14 | 7.08 | 7.14 | 7.03 | 7.09 | +0.14% | 63,130 | 44,670,945 |
| 2025-02-13 | 7.18 | 7.19 | 7.07 | 7.08 | -1.53% | 73,471 | 52,294,134 |
| 2025-02-12 | 7.19 | 7.3 | 7.1 | 7.19 | -0.28% | 103,858 | 74,750,960 |
| 2025-02-11 | 7.15 | 7.25 | 7.06 | 7.21 | +1.41% | 111,891 | 80,065,015 |
| 2025-02-10 | 7.06 | 7.14 | 7.06 | 7.11 | +0.71% | 75,705 | 53,854,078 |
| 2025-02-07 | 7.02 | 7.15 | 6.95 | 7.06 | +0.86% | 88,377 | 62,434,385 |
| 2025-02-06 | 6.9 | 7.01 | 6.83 | 7 | +1.6% | 69,730 | 48,293,990 |
| 2025-02-05 | 6.97 | 7.02 | 6.85 | 6.89 | +0.15% | 81,771 | 56,810,907 |
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：