股票概览
7.05
-1.54%
-0.11
7.1
开盘价
7.2
最高价
7.03
最低价
578,748
成交量
数据更新至: 2025-02-28
技术指标
7.15
MA5 (5日均线)
6.94
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 | 7.1 | 7.2 | 7.03 | 7.05 | -1.54% | 578,748 | 411,574,673 |
| 2025-02-27 | 7.11 | 7.26 | 7.08 | 7.16 | +0.56% | 583,898 | 418,705,643 |
| 2025-02-26 | 7.12 | 7.15 | 7 | 7.12 | -0.14% | 564,045 | 398,334,854 |
| 2025-02-25 | 7.17 | 7.26 | 7.04 | 7.13 | -2.19% | 693,623 | 493,481,818 |
| 2025-02-24 | 7.01 | 7.34 | 6.97 | 7.29 | +4.59% | 979,391 | 708,243,377 |
| 2025-02-21 | 6.82 | 7.08 | 6.81 | 6.97 | +0.58% | 814,182 | 564,906,583 |
| 2025-02-20 | 6.8 | 7.11 | 6.75 | 6.93 | +1.61% | 1,079,104 | 751,513,997 |
| 2025-02-19 | 6.79 | 6.99 | 6.65 | 6.82 | +0.74% | 1,592,706 | 1,081,719,546 |
| 2025-02-18 | 6.16 | 6.77 | 6.1 | 6.77 | +10.08% | 1,589,152 | 1,052,857,077 |
| 2025-02-17 | 6.18 | 6.19 | 6.08 | 6.15 | -0.49% | 437,749 | 268,398,975 |
| 2025-02-14 | 6.19 | 6.27 | 6.11 | 6.18 | -0.32% | 395,127 | 243,982,661 |
| 2025-02-13 | 6.15 | 6.27 | 6.14 | 6.2 | +0.49% | 485,611 | 301,731,723 |
| 2025-02-12 | 6.09 | 6.17 | 6.08 | 6.17 | +0.98% | 306,097 | 187,655,550 |
| 2025-02-11 | 6.26 | 6.26 | 6.07 | 6.11 | -2.24% | 382,742 | 234,075,810 |
| 2025-02-10 | 6.23 | 6.27 | 6.16 | 6.25 | +0.48% | 367,412 | 228,179,361 |
| 2025-02-07 | 6.26 | 6.33 | 6.15 | 6.22 | -0.48% | 495,813 | 309,960,596 |
| 2025-02-06 | 6.07 | 6.25 | 6.06 | 6.25 | +2.46% | 452,902 | 279,521,491 |
| 2025-02-05 | 5.95 | 6.12 | 5.89 | 6.1 | +2.52% | 428,423 | 258,784,001 |
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：