股票概览
6.92
-1%
-0.07
6.96
开盘价
6.98
最高价
6.85
最低价
527,227
成交量
数据更新至: 2025-02-28
技术指标
6.99
MA5 (5日均线)
7.02
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 | 6.96 | 6.98 | 6.85 | 6.92 | -1% | 527,227 | 363,874,262 |
| 2025-02-27 | 7.1 | 7.11 | 6.96 | 6.99 | -1.55% | 409,014 | 286,485,122 |
| 2025-02-26 | 7 | 7.12 | 6.98 | 7.1 | +1.43% | 428,383 | 303,053,362 |
| 2025-02-25 | 6.93 | 7.04 | 6.88 | 7 | +0.57% | 387,853 | 271,248,185 |
| 2025-02-24 | 6.95 | 6.99 | 6.9 | 6.96 | -0.14% | 296,175 | 205,832,334 |
| 2025-02-21 | 6.95 | 7.01 | 6.95 | 6.97 | +0.14% | 323,912 | 225,945,313 |
| 2025-02-20 | 7 | 7.01 | 6.94 | 6.96 | -0.71% | 371,556 | 258,579,247 |
| 2025-02-19 | 7.05 | 7.05 | 6.97 | 7.01 | -0.85% | 535,856 | 375,261,433 |
| 2025-02-18 | 7.2 | 7.21 | 7.04 | 7.07 | -1.67% | 436,095 | 310,236,842 |
| 2025-02-17 | 7.18 | 7.21 | 7.12 | 7.19 | +0.28% | 331,471 | 237,416,897 |
| 2025-02-14 | 7.18 | 7.19 | 7.12 | 7.17 | -0.14% | 232,003 | 165,964,871 |
| 2025-02-13 | 7.13 | 7.21 | 7.11 | 7.18 | +0.7% | 345,926 | 248,210,789 |
| 2025-02-12 | 7.18 | 7.18 | 7.08 | 7.13 | -0.97% | 410,007 | 292,034,639 |
| 2025-02-11 | 7.27 | 7.3 | 7.17 | 7.2 | -1.1% | 352,076 | 253,810,022 |
| 2025-02-10 | 7.32 | 7.35 | 7.23 | 7.28 | -0.41% | 327,347 | 237,946,461 |
| 2025-02-07 | 7.22 | 7.34 | 7.18 | 7.31 | +0.69% | 387,453 | 282,335,975 |
| 2025-02-06 | 7.21 | 7.26 | 7.16 | 7.26 | +0.28% | 280,370 | 202,063,120 |
| 2025-02-05 | 7.44 | 7.45 | 7.21 | 7.24 | -2.29% | 359,191 | 261,178,521 |
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：