股票概览
8.2
+20.06%
+1.37
6.78
开盘价
8.2
最高价
6.58
最低价
669,232
成交量
数据更新至: 2025-02-28
技术指标
7.17
MA5 (5日均线)
7.04
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 | 6.78 | 8.2 | 6.58 | 8.2 | +20.06% | 669,232 | 506,367,378 |
| 2025-02-27 | 6.88 | 6.99 | 6.69 | 6.83 | -0.44% | 141,321 | 96,586,002 |
| 2025-02-26 | 7.03 | 7.03 | 6.78 | 6.86 | -1.29% | 164,857 | 113,223,115 |
| 2025-02-25 | 6.91 | 7.14 | 6.83 | 6.95 | -0.86% | 157,260 | 109,705,567 |
| 2025-02-24 | 6.95 | 7.05 | 6.82 | 7.01 | +0.86% | 161,857 | 112,539,643 |
| 2025-02-21 | 6.95 | 7.03 | 6.77 | 6.95 | -0.43% | 164,901 | 113,613,902 |
| 2025-02-20 | 6.8 | 7.02 | 6.78 | 6.98 | +2.65% | 157,288 | 109,000,467 |
| 2025-02-19 | 6.66 | 6.85 | 6.64 | 6.8 | +2.1% | 142,525 | 96,060,881 |
| 2025-02-18 | 7.05 | 7.11 | 6.64 | 6.66 | -6.33% | 223,068 | 152,650,047 |
| 2025-02-17 | 7.08 | 7.23 | 7.05 | 7.11 | +0.71% | 144,925 | 103,211,222 |
| 2025-02-14 | 7.16 | 7.2 | 7.02 | 7.06 | -2.08% | 158,735 | 112,594,594 |
| 2025-02-13 | 7.43 | 7.43 | 7.17 | 7.21 | -3.09% | 189,130 | 137,468,250 |
| 2025-02-12 | 7.17 | 7.56 | 7.12 | 7.44 | +3.77% | 263,462 | 192,841,006 |
| 2025-02-11 | 7.32 | 7.37 | 7.14 | 7.17 | -1.78% | 162,353 | 117,458,500 |
| 2025-02-10 | 7.14 | 7.3 | 7.08 | 7.3 | +2.24% | 173,331 | 124,809,103 |
| 2025-02-07 | 6.91 | 7.25 | 6.9 | 7.14 | +2.44% | 180,728 | 128,632,879 |
| 2025-02-06 | 6.73 | 6.97 | 6.68 | 6.97 | +2.8% | 123,871 | 85,035,673 |
| 2025-02-05 | 6.8 | 6.85 | 6.67 | 6.78 | +2.26% | 112,045 | 75,850,366 |
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：