股票概览
6.86
-3.38%
-0.24
7.05
开盘价
7.1
最高价
6.85
最低价
632,865
成交量
数据更新至: 2025-02-28
技术指标
7.16
MA5 (5日均线)
7.14
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 | 7.05 | 7.1 | 6.85 | 6.86 | -3.38% | 632,865 | 441,906,377 |
| 2025-02-27 | 7.28 | 7.3 | 7.03 | 7.1 | -2.61% | 863,503 | 615,435,202 |
| 2025-02-26 | 7.3 | 7.5 | 7.23 | 7.29 | -1.49% | 1,051,916 | 770,016,734 |
| 2025-02-25 | 7.1 | 7.49 | 7.06 | 7.4 | +3.79% | 1,613,035 | 1,188,142,056 |
| 2025-02-24 | 7.2 | 7.25 | 7.06 | 7.13 | -0.7% | 754,353 | 540,106,748 |
| 2025-02-21 | 7.06 | 7.25 | 6.97 | 7.18 | +1.56% | 988,996 | 705,964,365 |
| 2025-02-20 | 7.05 | 7.13 | 7.02 | 7.07 | -0.98% | 628,744 | 444,460,494 |
| 2025-02-19 | 7.1 | 7.19 | 7.01 | 7.14 | +2.59% | 936,683 | 664,388,540 |
| 2025-02-18 | 7.2 | 7.22 | 6.94 | 6.96 | -4.66% | 924,627 | 654,076,420 |
| 2025-02-17 | 7.45 | 7.48 | 7.18 | 7.3 | -0.27% | 1,148,459 | 840,886,769 |
| 2025-02-14 | 7.52 | 7.52 | 7.27 | 7.32 | -5.55% | 1,724,538 | 1,272,732,981 |
| 2025-02-13 | 7.46 | 7.99 | 7.36 | 7.75 | +4.59% | 3,040,380 | 2,345,506,824 |
| 2025-02-12 | 6.79 | 7.41 | 6.75 | 7.41 | +9.94% | 1,971,127 | 1,411,691,121 |
| 2025-02-11 | 6.91 | 6.92 | 6.71 | 6.74 | -3.16% | 752,593 | 508,808,812 |
| 2025-02-10 | 6.75 | 6.98 | 6.71 | 6.96 | +2.65% | 1,007,401 | 692,152,261 |
| 2025-02-07 | 6.66 | 6.8 | 6.56 | 6.78 | +2.88% | 1,246,369 | 835,890,988 |
| 2025-02-06 | 6.2 | 6.65 | 6.16 | 6.59 | +5.1% | 1,092,274 | 705,688,270 |
| 2025-02-05 | 6.17 | 6.3 | 6.15 | 6.27 | +2.62% | 512,183 | 319,985,298 |
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：