股票概览
7.17
-1.51%
-0.11
7.28
开盘价
7.33
最高价
7.15
最低价
134,746
成交量
数据更新至: 2025-02-28
技术指标
7.25
MA5 (5日均线)
7.16
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 | 7.28 | 7.33 | 7.15 | 7.17 | -1.51% | 134,746 | 97,581,643 |
| 2025-02-27 | 7.34 | 7.35 | 7.18 | 7.28 | -0.68% | 112,761 | 81,839,753 |
| 2025-02-26 | 7.25 | 7.38 | 7.22 | 7.33 | +1.66% | 181,060 | 132,763,657 |
| 2025-02-25 | 7.2 | 7.34 | 7.16 | 7.21 | -0.55% | 139,376 | 101,099,082 |
| 2025-02-24 | 7.16 | 7.25 | 7.13 | 7.25 | +1.4% | 125,797 | 90,695,298 |
| 2025-02-21 | 7.16 | 7.2 | 7.1 | 7.15 | 0% | 97,887 | 69,959,950 |
| 2025-02-20 | 7 | 7.21 | 6.97 | 7.15 | +2.14% | 132,795 | 94,195,275 |
| 2025-02-19 | 6.95 | 7.02 | 6.9 | 7 | +0.29% | 130,680 | 91,129,772 |
| 2025-02-18 | 7.07 | 7.12 | 6.95 | 6.98 | -1.55% | 110,045 | 77,420,473 |
| 2025-02-17 | 7.17 | 7.19 | 7.05 | 7.09 | -1.12% | 135,986 | 96,371,351 |
| 2025-02-14 | 7.16 | 7.26 | 7.13 | 7.17 | -0.42% | 91,687 | 65,861,358 |
| 2025-02-13 | 7.28 | 7.29 | 7.13 | 7.2 | -1.1% | 115,508 | 83,109,034 |
| 2025-02-12 | 7.32 | 7.35 | 7.21 | 7.28 | -0.68% | 120,257 | 87,445,158 |
| 2025-02-11 | 7.34 | 7.4 | 7.3 | 7.33 | -0.14% | 102,765 | 75,434,288 |
| 2025-02-10 | 7.37 | 7.38 | 7.29 | 7.34 | +0.14% | 93,356 | 68,423,158 |
| 2025-02-07 | 7.31 | 7.42 | 7.22 | 7.33 | +0.14% | 128,074 | 93,977,559 |
| 2025-02-06 | 7.2 | 7.32 | 7.18 | 7.32 | +1.53% | 129,924 | 94,198,248 |
| 2025-02-05 | 7.36 | 7.37 | 7.18 | 7.21 | -1.64% | 131,802 | 95,077,057 |
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：