股票概览
6.88
-4.31%
-0.31
7.14
开盘价
7.2
最高价
6.82
最低价
89,367
成交量
数据更新至: 2025-02-28
技术指标
7.11
MA5 (5日均线)
7.55
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 | 7.14 | 7.2 | 6.82 | 6.88 | -4.31% | 89,367 | 62,462,722 |
| 2025-02-27 | 7.21 | 7.31 | 7.09 | 7.19 | +0.28% | 100,805 | 72,311,883 |
| 2025-02-26 | 7.18 | 7.38 | 7.12 | 7.17 | +1.27% | 112,454 | 81,051,462 |
| 2025-02-25 | 7.05 | 7.3 | 7.02 | 7.08 | -2.34% | 112,554 | 80,499,709 |
| 2025-02-24 | 7.48 | 7.53 | 7.09 | 7.25 | -4.86% | 168,452 | 121,897,696 |
| 2025-02-21 | 7.77 | 7.83 | 7.33 | 7.62 | -1.93% | 202,711 | 152,411,347 |
| 2025-02-20 | 7.82 | 8.42 | 7.74 | 7.77 | -9.12% | 257,555 | 206,576,054 |
| 2025-02-19 | 7.53 | 9.18 | 7.53 | 8.55 | +2.15% | 359,133 | 298,225,670 |
| 2025-02-18 | 7.61 | 8.37 | 7.35 | 8.37 | +9.99% | 323,262 | 260,914,057 |
| 2025-02-17 | 7.09 | 7.61 | 6.81 | 7.61 | +9.97% | 204,023 | 147,923,944 |
| 2025-02-14 | 6.33 | 6.92 | 6.32 | 6.92 | +10.02% | 68,653 | 45,942,513 |
| 2025-02-13 | 6.42 | 6.45 | 6.27 | 6.29 | -1.41% | 55,384 | 35,061,243 |
| 2025-02-12 | 6.41 | 6.45 | 6.31 | 6.38 | -0.47% | 62,515 | 39,805,866 |
| 2025-02-11 | 6.67 | 6.74 | 6.27 | 6.41 | -3.46% | 100,544 | 64,316,365 |
| 2025-02-10 | 6.39 | 6.68 | 6.2 | 6.64 | +6.07% | 118,996 | 76,771,982 |
| 2025-02-07 | 5.98 | 6.47 | 5.98 | 6.26 | +5.74% | 130,012 | 80,987,444 |
| 2025-02-06 | 5.98 | 6.01 | 5.64 | 5.92 | +2.42% | 125,882 | 73,469,563 |
| 2025-02-05 | 5.32 | 5.78 | 5.32 | 5.78 | +10.1% | 70,659 | 39,273,052 |
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：