股票概览
6.67
-5.66%
-0.4
7.01
开盘价
7.02
最高价
6.62
最低价
1,024,928
成交量
数据更新至: 2025-02-28
技术指标
7.03
MA5 (5日均线)
7.04
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 | 7.01 | 7.02 | 6.62 | 6.67 | -5.66% | 1,024,928 | 697,163,411 |
| 2025-02-27 | 7.17 | 7.33 | 6.99 | 7.07 | -1.26% | 1,054,423 | 749,866,685 |
| 2025-02-26 | 7.1 | 7.16 | 6.98 | 7.16 | +1.13% | 1,121,589 | 794,347,208 |
| 2025-02-25 | 7.08 | 7.22 | 7.01 | 7.08 | -1.53% | 814,084 | 579,437,609 |
| 2025-02-24 | 7.29 | 7.29 | 7.04 | 7.19 | -0.69% | 1,158,034 | 826,425,811 |
| 2025-02-21 | 7.08 | 7.25 | 7.01 | 7.24 | +2.26% | 1,197,331 | 857,023,642 |
| 2025-02-20 | 7.14 | 7.16 | 6.95 | 7.08 | -0.28% | 969,495 | 686,029,207 |
| 2025-02-19 | 6.8 | 7.17 | 6.77 | 7.1 | +4.87% | 1,202,181 | 841,576,287 |
| 2025-02-18 | 7.04 | 7.05 | 6.72 | 6.77 | -3.56% | 870,464 | 597,041,716 |
| 2025-02-17 | 6.91 | 7.13 | 6.91 | 7.02 | +0.86% | 953,198 | 670,913,244 |
| 2025-02-14 | 7.01 | 7.12 | 6.89 | 6.96 | -1.28% | 862,088 | 602,570,811 |
| 2025-02-13 | 7.25 | 7.27 | 7.03 | 7.05 | -3.69% | 1,174,089 | 833,246,944 |
| 2025-02-12 | 7.09 | 7.35 | 7.04 | 7.32 | +2.38% | 1,457,715 | 1,058,012,437 |
| 2025-02-11 | 7.11 | 7.17 | 7.02 | 7.15 | +0.7% | 1,244,527 | 882,782,172 |
| 2025-02-10 | 7.11 | 7.14 | 7.01 | 7.1 | -0.14% | 1,024,124 | 724,103,723 |
| 2025-02-07 | 6.87 | 7.28 | 6.86 | 7.11 | +3.04% | 1,569,226 | 1,115,459,756 |
| 2025-02-06 | 6.85 | 6.9 | 6.61 | 6.9 | +1.02% | 1,560,433 | 1,061,053,825 |
| 2025-02-05 | 6.71 | 6.94 | 6.5 | 6.83 | -0.87% | 1,215,453 | 825,047,818 |
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：