股票概览
6.73
-7.68%
-0.56
7.22
开盘价
7.25
最高价
6.69
最低价
704,868
成交量
数据更新至: 2025-02-28
技术指标
7.27
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 | 7.22 | 7.25 | 6.69 | 6.73 | -7.68% | 704,868 | 490,347,634 |
| 2025-02-27 | 7.48 | 7.55 | 7.14 | 7.29 | -3.44% | 905,292 | 662,715,631 |
| 2025-02-26 | 7.47 | 7.71 | 7.38 | 7.55 | -0.13% | 1,181,455 | 890,489,054 |
| 2025-02-25 | 7.05 | 8.3 | 6.99 | 7.56 | +4.71% | 1,704,943 | 1,318,146,917 |
| 2025-02-24 | 7.4 | 7.45 | 7.11 | 7.22 | -1.9% | 750,948 | 543,715,931 |
| 2025-02-21 | 7.17 | 7.43 | 7.03 | 7.36 | +1.66% | 1,106,214 | 803,777,936 |
| 2025-02-20 | 7.32 | 7.48 | 7.15 | 7.24 | -0.55% | 992,535 | 721,974,528 |
| 2025-02-19 | 6.81 | 7.29 | 6.8 | 7.28 | +5.97% | 1,052,944 | 753,839,124 |
| 2025-02-18 | 7.3 | 7.3 | 6.84 | 6.87 | -7.66% | 1,071,851 | 757,667,414 |
| 2025-02-17 | 7 | 7.44 | 6.97 | 7.44 | +9.73% | 1,622,536 | 1,177,650,698 |
| 2025-02-14 | 6.65 | 6.8 | 6.48 | 6.78 | +1.5% | 634,120 | 423,837,289 |
| 2025-02-13 | 6.81 | 6.83 | 6.62 | 6.68 | -1.62% | 558,981 | 375,220,931 |
| 2025-02-12 | 6.67 | 6.89 | 6.65 | 6.79 | +1.04% | 543,777 | 368,872,606 |
| 2025-02-11 | 6.9 | 6.9 | 6.65 | 6.72 | -1.9% | 560,144 | 376,204,069 |
| 2025-02-10 | 6.7 | 6.9 | 6.7 | 6.85 | +2.24% | 720,852 | 491,223,717 |
| 2025-02-07 | 6.7 | 6.84 | 6.55 | 6.7 | +0.15% | 901,035 | 603,912,288 |
| 2025-02-06 | 6.31 | 6.7 | 6.26 | 6.69 | +5.02% | 816,675 | 536,327,523 |
| 2025-02-05 | 6.1 | 6.42 | 6.1 | 6.37 | +5.81% | 694,869 | 439,610,120 |
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：