股票概览
6.92
-5.59%
-0.41
7.23
开盘价
7.28
最高价
6.87
最低价
500,054
成交量
数据更新至: 2025-02-28
技术指标
7.60
MA5 (5日均线)
7.20
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 | 7.23 | 7.28 | 6.87 | 6.92 | -5.59% | 500,054 | 351,045,973 |
| 2025-02-27 | 7.5 | 7.62 | 7.31 | 7.33 | -6.15% | 817,532 | 609,265,323 |
| 2025-02-26 | 7.45 | 8.13 | 7.2 | 7.81 | +0.13% | 1,359,810 | 1,019,077,315 |
| 2025-02-25 | 8.07 | 8.56 | 7.63 | 7.8 | -4.29% | 1,894,864 | 1,549,546,766 |
| 2025-02-24 | 8.15 | 8.15 | 8.15 | 8.15 | +9.99% | 104,924 | 85,513,060 |
| 2025-02-21 | 6.68 | 7.41 | 6.65 | 7.41 | +9.94% | 793,094 | 569,475,457 |
| 2025-02-20 | 6.52 | 7.08 | 6.5 | 6.74 | +2.9% | 454,316 | 308,544,224 |
| 2025-02-19 | 6.39 | 6.57 | 6.38 | 6.55 | +1.55% | 254,929 | 165,172,654 |
| 2025-02-18 | 6.84 | 6.84 | 6.39 | 6.45 | -5.43% | 331,410 | 219,064,767 |
| 2025-02-17 | 6.67 | 6.84 | 6.57 | 6.82 | +2.25% | 308,214 | 206,806,161 |
| 2025-02-14 | 6.78 | 6.79 | 6.56 | 6.67 | -1.48% | 299,568 | 199,344,007 |
| 2025-02-13 | 6.87 | 6.94 | 6.71 | 6.77 | -1.31% | 315,918 | 215,601,785 |
| 2025-02-12 | 6.63 | 6.86 | 6.6 | 6.86 | +2.69% | 339,626 | 230,342,003 |
| 2025-02-11 | 6.68 | 6.72 | 6.49 | 6.68 | +0.45% | 309,320 | 204,250,011 |
| 2025-02-10 | 6.56 | 6.74 | 6.52 | 6.65 | +1.37% | 327,669 | 217,489,166 |
| 2025-02-07 | 6.22 | 6.61 | 6.22 | 6.56 | +5.3% | 472,281 | 305,645,255 |
| 2025-02-06 | 6.09 | 6.24 | 6.07 | 6.23 | +1.3% | 239,528 | 147,898,551 |
| 2025-02-05 | 6.02 | 6.16 | 6.02 | 6.15 | +4.06% | 226,306 | 137,634,106 |
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：