股票概览
7.17
-2.85%
-0.21
7.38
开盘价
7.39
最高价
7.15
最低价
69,192
成交量
数据更新至: 2025-02-28
技术指标
7.37
MA5 (5日均线)
7.48
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 | 7.38 | 7.39 | 7.15 | 7.17 | -2.85% | 69,192 | 50,259,998 |
| 2025-02-27 | 7.5 | 7.5 | 7.25 | 7.38 | -0.94% | 87,959 | 64,600,892 |
| 2025-02-26 | 7.37 | 7.52 | 7.37 | 7.45 | +1.09% | 68,822 | 51,345,246 |
| 2025-02-25 | 7.41 | 7.5 | 7.34 | 7.37 | -1.73% | 74,798 | 55,475,617 |
| 2025-02-24 | 7.39 | 7.57 | 7.22 | 7.5 | -0.27% | 99,628 | 74,002,116 |
| 2025-02-21 | 7.62 | 7.62 | 7.48 | 7.52 | -1.83% | 101,857 | 76,552,054 |
| 2025-02-20 | 7.51 | 7.69 | 7.4 | 7.66 | +2% | 115,724 | 87,677,374 |
| 2025-02-19 | 7.48 | 7.54 | 7.34 | 7.51 | +0.4% | 93,537 | 69,404,710 |
| 2025-02-18 | 7.71 | 7.71 | 7.45 | 7.48 | -2.98% | 97,392 | 73,512,030 |
| 2025-02-17 | 7.73 | 7.79 | 7.63 | 7.71 | -0.26% | 98,827 | 75,946,411 |
| 2025-02-14 | 7.82 | 7.9 | 7.7 | 7.73 | -2.52% | 89,350 | 69,267,058 |
| 2025-02-13 | 7.79 | 8.21 | 7.79 | 7.93 | +1.28% | 132,851 | 106,313,478 |
| 2025-02-12 | 7.81 | 7.84 | 7.75 | 7.83 | +0.26% | 70,303 | 54,812,037 |
| 2025-02-11 | 7.9 | 7.93 | 7.71 | 7.81 | -1.51% | 66,739 | 52,002,809 |
| 2025-02-10 | 7.97 | 8.03 | 7.89 | 7.93 | -0.38% | 87,611 | 69,577,652 |
| 2025-02-07 | 7.68 | 8.09 | 7.67 | 7.96 | +3.51% | 162,507 | 129,327,260 |
| 2025-02-06 | 7.55 | 7.7 | 7.49 | 7.69 | +1.18% | 92,383 | 70,116,702 |
| 2025-02-05 | 7.59 | 7.72 | 7.54 | 7.6 | 0% | 64,867 | 49,480,296 |
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：