股票概览
7.41
+6.31%
+0.44
7
开盘价
7.66
最高价
6.4
最低价
6,338,062
成交量
数据更新至: 2025-02-28
技术指标
6.34
MA5 (5日均线)
5.41
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 | 7.66 | 6.4 | 7.41 | +6.31% | 6,338,062 | 4,451,192,658 |
| 2025-02-27 | 6.97 | 6.97 | 6.97 | 6.97 | +9.94% | 215,266 | 150,040,730 |
| 2025-02-26 | 6.34 | 6.34 | 6.34 | 6.34 | +10.07% | 123,679 | 78,412,486 |
| 2025-02-25 | 5.76 | 5.76 | 5.76 | 5.76 | +9.92% | 206,308 | 118,833,466 |
| 2025-02-24 | 5.24 | 5.24 | 5.24 | 5.24 | +10.08% | 267,044 | 139,930,967 |
| 2025-02-21 | 4.61 | 4.76 | 4.61 | 4.76 | +9.93% | 1,174,899 | 557,049,685 |
| 2025-02-20 | 4.37 | 4.41 | 4.23 | 4.33 | -0.69% | 832,575 | 358,019,759 |
| 2025-02-19 | 4.28 | 4.36 | 4.26 | 4.36 | +1.16% | 895,996 | 387,285,021 |
| 2025-02-18 | 4.57 | 4.65 | 4.26 | 4.31 | -6.51% | 1,332,770 | 590,886,751 |
| 2025-02-17 | 4.79 | 4.98 | 4.54 | 4.61 | 0% | 2,071,914 | 979,912,146 |
| 2025-02-14 | 4.44 | 4.8 | 4.4 | 4.61 | +4.3% | 1,922,725 | 884,964,015 |
| 2025-02-13 | 4.36 | 4.55 | 4.2 | 4.42 | +0.68% | 1,669,533 | 731,488,877 |
| 2025-02-12 | 4.36 | 4.49 | 4.25 | 4.39 | +0.23% | 1,711,915 | 745,167,489 |
| 2025-02-11 | 4.46 | 4.57 | 4.16 | 4.38 | -2.01% | 2,141,578 | 936,306,676 |
| 2025-02-10 | 4.15 | 4.47 | 4 | 4.47 | +10.1% | 2,372,738 | 1,044,404,003 |
| 2025-02-07 | 3.91 | 4.2 | 3.88 | 4.06 | +3.05% | 1,256,127 | 510,178,090 |
| 2025-02-06 | 3.89 | 3.99 | 3.78 | 3.94 | +2.34% | 1,240,632 | 483,886,778 |
| 2025-02-05 | 3.56 | 3.85 | 3.54 | 3.85 | +10% | 525,321 | 200,274,394 |
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：