股票概览
7.7
-2.41%
-0.19
7.86
开盘价
7.9
最高价
7.68
最低价
57,555
成交量
数据更新至: 2025-02-28
技术指标
7.82
MA5 (5日均线)
7.89
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 | 7.86 | 7.9 | 7.68 | 7.7 | -2.41% | 57,555 | 44,790,684 |
| 2025-02-27 | 7.8 | 7.9 | 7.75 | 7.89 | +0.9% | 66,084 | 51,646,275 |
| 2025-02-26 | 7.8 | 7.86 | 7.78 | 7.82 | +0.39% | 52,414 | 40,966,102 |
| 2025-02-25 | 7.9 | 7.9 | 7.79 | 7.79 | -1.39% | 53,633 | 41,991,235 |
| 2025-02-24 | 7.92 | 7.95 | 7.85 | 7.9 | -0.5% | 64,041 | 50,599,210 |
| 2025-02-21 | 8.06 | 8.12 | 7.89 | 7.94 | -1.61% | 98,922 | 78,665,839 |
| 2025-02-20 | 7.94 | 8.35 | 7.9 | 8.07 | +2.02% | 136,882 | 110,996,813 |
| 2025-02-19 | 7.82 | 7.91 | 7.8 | 7.91 | +1.15% | 59,852 | 47,102,888 |
| 2025-02-18 | 8.04 | 8.07 | 7.8 | 7.82 | -3.1% | 62,843 | 49,834,675 |
| 2025-02-17 | 8.03 | 8.17 | 7.99 | 8.07 | +1.64% | 97,853 | 79,102,462 |
| 2025-02-14 | 7.81 | 7.95 | 7.8 | 7.94 | +1.79% | 66,769 | 52,812,153 |
| 2025-02-13 | 7.88 | 7.9 | 7.8 | 7.8 | -1.27% | 43,812 | 34,341,809 |
| 2025-02-12 | 7.9 | 7.94 | 7.82 | 7.9 | +0.13% | 44,140 | 34,791,425 |
| 2025-02-11 | 7.94 | 7.96 | 7.84 | 7.89 | -0.38% | 45,686 | 36,019,346 |
| 2025-02-10 | 7.82 | 7.95 | 7.81 | 7.92 | +1.41% | 50,216 | 39,618,765 |
| 2025-02-07 | 7.71 | 7.85 | 7.68 | 7.81 | +1.43% | 66,998 | 52,166,160 |
| 2025-02-06 | 7.68 | 7.71 | 7.57 | 7.7 | +0.26% | 49,491 | 37,870,921 |
| 2025-02-05 | 7.68 | 7.71 | 7.65 | 7.68 | +0.52% | 40,277 | 30,929,540 |
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：