股票概览
7.26
-1.09%
-0.08
7.31
开盘价
7.36
最高价
7.24
最低价
88,003
成交量
数据更新至: 2025-02-28
技术指标
7.29
MA5 (5日均线)
7.17
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 | 7.31 | 7.36 | 7.24 | 7.26 | -1.09% | 88,003 | 64,240,497 |
| 2025-02-27 | 7.39 | 7.43 | 7.23 | 7.34 | -0.14% | 89,257 | 65,314,337 |
| 2025-02-26 | 7.29 | 7.45 | 7.29 | 7.35 | +0.55% | 100,712 | 74,145,874 |
| 2025-02-25 | 7.19 | 7.49 | 7.17 | 7.31 | +1.67% | 207,583 | 153,251,281 |
| 2025-02-24 | 7.04 | 7.25 | 6.99 | 7.19 | +2.13% | 154,971 | 110,575,189 |
| 2025-02-21 | 7.06 | 7.1 | 6.95 | 7.04 | -0.28% | 115,529 | 80,966,525 |
| 2025-02-20 | 7 | 7.09 | 6.98 | 7.06 | +0.57% | 68,965 | 48,530,945 |
| 2025-02-19 | 6.99 | 7.03 | 6.95 | 7.02 | +0.43% | 54,407 | 38,028,428 |
| 2025-02-18 | 7.09 | 7.11 | 6.96 | 6.99 | -1.41% | 91,908 | 64,620,343 |
| 2025-02-17 | 7.16 | 7.16 | 7.05 | 7.09 | -0.56% | 71,041 | 50,379,425 |
| 2025-02-14 | 7.25 | 7.33 | 7.09 | 7.13 | -2.19% | 97,612 | 69,887,285 |
| 2025-02-13 | 7.28 | 7.41 | 7.25 | 7.29 | +0.97% | 103,801 | 76,092,761 |
| 2025-02-12 | 7.3 | 7.31 | 7.13 | 7.22 | +0.42% | 56,526 | 40,787,820 |
| 2025-02-11 | 7.29 | 7.31 | 7.16 | 7.19 | -0.83% | 76,838 | 55,451,665 |
| 2025-02-10 | 7.16 | 7.29 | 7.15 | 7.25 | +1.4% | 89,748 | 64,905,368 |
| 2025-02-07 | 7.06 | 7.23 | 6.99 | 7.15 | +1.56% | 113,920 | 81,184,517 |
| 2025-02-06 | 7 | 7.06 | 6.92 | 7.04 | +0.57% | 70,496 | 49,382,251 |
| 2025-02-05 | 7.28 | 7.29 | 6.96 | 7 | -3.31% | 126,645 | 89,534,616 |
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：