股票概览
6.93
-4.68%
-0.34
7.24
开盘价
7.26
最高价
6.91
最低价
170,525
成交量
数据更新至: 2025-02-28
技术指标
7.22
MA5 (5日均线)
7.25
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 | 7.24 | 7.26 | 6.91 | 6.93 | -4.68% | 170,525 | 120,280,479 |
| 2025-02-27 | 7.34 | 7.36 | 7.11 | 7.27 | -1.09% | 157,992 | 114,203,591 |
| 2025-02-26 | 7.23 | 7.41 | 7.2 | 7.35 | +1.8% | 165,030 | 120,640,517 |
| 2025-02-25 | 7.22 | 7.33 | 7.18 | 7.22 | -1.5% | 123,799 | 89,787,726 |
| 2025-02-24 | 7.38 | 7.4 | 7.25 | 7.33 | -0.68% | 161,302 | 118,132,911 |
| 2025-02-21 | 7.27 | 7.42 | 7.2 | 7.38 | +1.37% | 196,864 | 144,093,290 |
| 2025-02-20 | 7.19 | 7.3 | 7.15 | 7.28 | +0.55% | 158,379 | 114,478,334 |
| 2025-02-19 | 7.12 | 7.25 | 7.06 | 7.24 | +1.83% | 173,345 | 124,419,172 |
| 2025-02-18 | 7.4 | 7.43 | 7.08 | 7.11 | -3.92% | 255,129 | 184,725,506 |
| 2025-02-17 | 7.21 | 7.53 | 7.19 | 7.4 | +3.35% | 393,601 | 291,342,621 |
| 2025-02-14 | 6.9 | 7.17 | 6.9 | 7.16 | +3.62% | 230,659 | 162,885,688 |
| 2025-02-13 | 7.12 | 7.16 | 6.91 | 6.91 | -2.68% | 119,079 | 83,399,987 |
| 2025-02-12 | 7.08 | 7.13 | 7.05 | 7.1 | 0% | 107,671 | 76,372,422 |
| 2025-02-11 | 7.1 | 7.14 | 7.02 | 7.1 | -0.42% | 93,625 | 66,240,258 |
| 2025-02-10 | 7.11 | 7.15 | 7.05 | 7.13 | +0.42% | 117,176 | 83,221,895 |
| 2025-02-07 | 7.07 | 7.18 | 7.01 | 7.1 | +0.28% | 225,722 | 160,274,542 |
| 2025-02-06 | 6.98 | 7.08 | 6.89 | 7.08 | +2.16% | 147,233 | 102,988,852 |
| 2025-02-05 | 6.88 | 6.98 | 6.81 | 6.93 | +1.76% | 131,785 | 91,080,768 |
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：