股票概览
7.16
+0.85%
+0.06
7.11
开盘价
7.32
最高价
6.8
最低价
1,098,580
成交量
数据更新至: 2025-02-28
技术指标
6.85
MA5 (5日均线)
6.42
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 | 7.11 | 7.32 | 6.8 | 7.16 | +0.85% | 1,098,580 | 774,692,035 |
| 2025-02-27 | 6.87 | 7.4 | 6.85 | 7.1 | +3.8% | 1,410,100 | 1,006,855,881 |
| 2025-02-26 | 7 | 7.11 | 6.73 | 6.84 | -0.87% | 1,429,280 | 986,367,389 |
| 2025-02-25 | 6.35 | 6.9 | 6.18 | 6.9 | +10.05% | 945,709 | 628,461,584 |
| 2025-02-24 | 6.17 | 6.38 | 6.07 | 6.27 | +2.96% | 845,431 | 527,772,020 |
| 2025-02-21 | 6.17 | 6.23 | 6.03 | 6.09 | -1.3% | 599,516 | 365,187,456 |
| 2025-02-20 | 6.32 | 6.4 | 6.06 | 6.17 | -0.48% | 1,161,348 | 718,739,494 |
| 2025-02-19 | 5.66 | 6.2 | 5.66 | 6.2 | +9.93% | 710,115 | 423,296,430 |
| 2025-02-18 | 5.86 | 5.9 | 5.61 | 5.64 | -3.75% | 525,927 | 301,783,504 |
| 2025-02-17 | 5.75 | 5.91 | 5.74 | 5.86 | +1.74% | 539,992 | 314,615,407 |
| 2025-02-14 | 5.9 | 5.92 | 5.69 | 5.76 | -2.54% | 518,389 | 298,369,463 |
| 2025-02-13 | 5.89 | 6.05 | 5.82 | 5.91 | +0.51% | 674,558 | 400,932,186 |
| 2025-02-12 | 5.64 | 5.93 | 5.64 | 5.88 | +5% | 677,816 | 393,717,398 |
| 2025-02-11 | 5.97 | 5.97 | 5.57 | 5.6 | -2.95% | 643,465 | 365,489,056 |
| 2025-02-10 | 5.55 | 5.84 | 5.49 | 5.77 | +5.1% | 733,345 | 417,670,488 |
| 2025-02-07 | 5.29 | 5.67 | 5.29 | 5.49 | +3% | 914,556 | 504,426,438 |
| 2025-02-06 | 5.21 | 5.39 | 5.09 | 5.33 | +2.11% | 1,119,798 | 587,512,589 |
| 2025-02-05 | 4.92 | 5.28 | 4.92 | 5.22 | -4.57% | 1,466,057 | 741,309,973 |
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：