股票概览
7.18
-4.65%
-0.35
7.49
开盘价
7.86
最高价
6.95
最低价
251,632
成交量
数据更新至: 2025-02-28
技术指标
7.30
MA5 (5日均线)
6.83
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 | 7.49 | 7.86 | 6.95 | 7.18 | -4.65% | 251,632 | 184,085,884 |
| 2025-02-27 | 7.2 | 7.6 | 7.03 | 7.53 | +4.87% | 327,066 | 241,955,670 |
| 2025-02-26 | 7.03 | 7.35 | 6.96 | 7.18 | +1.56% | 260,856 | 187,907,527 |
| 2025-02-25 | 7.55 | 7.55 | 7.01 | 7.07 | -6.36% | 293,815 | 210,725,317 |
| 2025-02-24 | 6.3 | 7.55 | 6.29 | 7.55 | +20.03% | 316,846 | 229,436,403 |
| 2025-02-21 | 6.38 | 6.41 | 6.18 | 6.29 | -1.1% | 46,770 | 29,255,652 |
| 2025-02-20 | 6.3 | 6.42 | 6.27 | 6.36 | +0.95% | 38,435 | 24,364,264 |
| 2025-02-19 | 6.28 | 6.35 | 6.23 | 6.3 | +0.48% | 37,088 | 23,343,701 |
| 2025-02-18 | 6.53 | 6.57 | 6.23 | 6.27 | -4.13% | 47,983 | 30,624,127 |
| 2025-02-17 | 6.38 | 6.58 | 6.36 | 6.54 | +2.83% | 57,506 | 37,385,924 |
| 2025-02-14 | 6.51 | 6.51 | 6.33 | 6.36 | -2.3% | 45,411 | 29,089,950 |
| 2025-02-13 | 6.55 | 6.67 | 6.49 | 6.51 | -0.61% | 51,251 | 33,604,964 |
| 2025-02-12 | 6.44 | 6.67 | 6.44 | 6.55 | +1.24% | 53,799 | 35,295,072 |
| 2025-02-11 | 6.54 | 6.6 | 6.41 | 6.47 | -2.12% | 62,366 | 40,527,770 |
| 2025-02-10 | 6.27 | 6.66 | 6.2 | 6.61 | +5.93% | 83,253 | 54,434,983 |
| 2025-02-07 | 6.19 | 6.35 | 6.17 | 6.24 | +0.65% | 47,915 | 30,077,090 |
| 2025-02-06 | 6.2 | 6.22 | 6.03 | 6.2 | +0.65% | 44,152 | 27,085,230 |
| 2025-02-05 | 6.02 | 6.23 | 6 | 6.16 | +3.7% | 48,603 | 29,908,764 |
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：