股票概览
7.02
+10.03%
+0.64
6.57
开盘价
7.02
最高价
6.48
最低价
528,339
成交量
数据更新至: 2025-02-28
技术指标
6.15
MA5 (5日均线)
5.99
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 | 6.57 | 7.02 | 6.48 | 7.02 | +10.03% | 528,339 | 361,004,636 |
| 2025-02-27 | 5.81 | 6.38 | 5.79 | 6.38 | +10% | 274,562 | 171,759,717 |
| 2025-02-26 | 5.74 | 5.84 | 5.72 | 5.8 | +1.05% | 89,940 | 51,820,848 |
| 2025-02-25 | 5.79 | 5.83 | 5.72 | 5.74 | -1.2% | 88,458 | 51,062,806 |
| 2025-02-24 | 5.73 | 5.87 | 5.73 | 5.81 | +1.4% | 119,803 | 69,612,352 |
| 2025-02-21 | 5.77 | 5.8 | 5.63 | 5.73 | -0.87% | 123,251 | 70,324,090 |
| 2025-02-20 | 5.83 | 5.85 | 5.76 | 5.78 | -1.03% | 84,255 | 48,792,421 |
| 2025-02-19 | 5.74 | 5.85 | 5.74 | 5.84 | +1.04% | 91,012 | 52,805,989 |
| 2025-02-18 | 5.97 | 5.98 | 5.76 | 5.78 | -3.51% | 133,153 | 77,802,300 |
| 2025-02-17 | 5.85 | 6.06 | 5.79 | 5.99 | +2.39% | 147,782 | 87,703,621 |
| 2025-02-14 | 5.93 | 5.96 | 5.8 | 5.85 | -2.01% | 127,468 | 74,586,536 |
| 2025-02-13 | 5.94 | 6.09 | 5.92 | 5.97 | +0.51% | 172,036 | 103,481,357 |
| 2025-02-12 | 5.98 | 5.99 | 5.84 | 5.94 | -0.67% | 135,161 | 79,886,402 |
| 2025-02-11 | 6.11 | 6.13 | 5.91 | 5.98 | -1.81% | 189,875 | 113,721,448 |
| 2025-02-10 | 5.73 | 6.1 | 5.69 | 6.09 | +6.65% | 295,966 | 174,842,971 |
| 2025-02-07 | 5.58 | 5.8 | 5.53 | 5.71 | +2.33% | 246,556 | 140,435,121 |
| 2025-02-06 | 5.5 | 5.58 | 5.37 | 5.58 | +1.27% | 166,856 | 91,529,363 |
| 2025-02-05 | 5.35 | 5.53 | 5.28 | 5.51 | +2.99% | 184,106 | 100,171,758 |
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：