股票概览
6.68
-6.18%
-0.44
7.07
开盘价
7.11
最高价
6.68
最低价
296,303
成交量
数据更新至: 2025-02-28
技术指标
7.06
MA5 (5日均线)
7.07
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 | 7.07 | 7.11 | 6.68 | 6.68 | -6.18% | 296,303 | 202,643,610 |
| 2025-02-27 | 7.22 | 7.24 | 7.01 | 7.12 | -1.25% | 193,495 | 137,476,617 |
| 2025-02-26 | 7.17 | 7.26 | 7.12 | 7.21 | +0.98% | 201,360 | 144,804,849 |
| 2025-02-25 | 7.08 | 7.22 | 7.08 | 7.14 | -0.14% | 168,345 | 120,448,248 |
| 2025-02-24 | 7.1 | 7.19 | 7.04 | 7.15 | -0.28% | 212,465 | 151,326,547 |
| 2025-02-21 | 7.12 | 7.23 | 7.04 | 7.17 | +0.7% | 242,738 | 173,220,382 |
| 2025-02-20 | 7.04 | 7.15 | 7 | 7.12 | +0.99% | 184,915 | 130,870,256 |
| 2025-02-19 | 6.88 | 7.06 | 6.88 | 7.05 | +1.88% | 159,844 | 111,751,124 |
| 2025-02-18 | 7.1 | 7.16 | 6.89 | 6.92 | -3.08% | 184,282 | 129,401,164 |
| 2025-02-17 | 6.97 | 7.19 | 6.97 | 7.14 | +2.59% | 259,784 | 184,749,507 |
| 2025-02-14 | 6.98 | 7.06 | 6.94 | 6.96 | -0.85% | 163,278 | 114,111,529 |
| 2025-02-13 | 7.18 | 7.19 | 7.01 | 7.02 | -2.23% | 207,171 | 146,550,711 |
| 2025-02-12 | 7.12 | 7.2 | 7.09 | 7.18 | +0.98% | 246,596 | 176,163,027 |
| 2025-02-11 | 7.13 | 7.19 | 7.09 | 7.11 | 0% | 253,669 | 180,961,277 |
| 2025-02-10 | 7.15 | 7.22 | 7.05 | 7.11 | -0.97% | 332,079 | 235,867,614 |
| 2025-02-07 | 7.46 | 7.46 | 7.1 | 7.18 | +4.06% | 590,985 | 427,309,414 |
| 2025-02-06 | 6.69 | 6.91 | 6.66 | 6.9 | +2.68% | 182,176 | 124,605,076 |
| 2025-02-05 | 6.67 | 6.75 | 6.66 | 6.72 | +1.05% | 129,888 | 87,080,203 |
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：