股票概览
7.44
-2.11%
-0.16
7.57
开盘价
7.78
最高价
7.43
最低价
67,003
成交量
数据更新至: 2025-02-28
技术指标
7.53
MA5 (5日均线)
7.52
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 | 7.57 | 7.78 | 7.43 | 7.44 | -2.11% | 67,003 | 50,762,535 |
| 2025-02-27 | 7.58 | 7.64 | 7.44 | 7.6 | +0.26% | 54,293 | 40,975,182 |
| 2025-02-26 | 7.48 | 7.64 | 7.48 | 7.58 | +1.34% | 43,514 | 32,863,292 |
| 2025-02-25 | 7.5 | 7.57 | 7.45 | 7.48 | -1.06% | 44,378 | 33,298,275 |
| 2025-02-24 | 7.4 | 7.61 | 7.4 | 7.56 | +1.48% | 66,388 | 49,899,723 |
| 2025-02-21 | 7.45 | 7.47 | 7.28 | 7.45 | 0% | 58,838 | 43,339,389 |
| 2025-02-20 | 7.47 | 7.51 | 7.38 | 7.45 | -0.4% | 48,107 | 35,752,481 |
| 2025-02-19 | 7.43 | 7.49 | 7.37 | 7.48 | +0.67% | 45,377 | 33,782,830 |
| 2025-02-18 | 7.64 | 7.72 | 7.41 | 7.43 | -3.38% | 72,001 | 54,336,675 |
| 2025-02-17 | 7.74 | 7.76 | 7.57 | 7.69 | +0.52% | 93,418 | 71,624,558 |
| 2025-02-14 | 7.7 | 7.7 | 7.5 | 7.65 | -1.67% | 114,129 | 86,718,933 |
| 2025-02-13 | 8.34 | 8.44 | 7.6 | 7.78 | -3.35% | 242,966 | 191,205,658 |
| 2025-02-12 | 7.34 | 8.05 | 7.24 | 8.05 | +9.97% | 107,205 | 85,510,691 |
| 2025-02-11 | 7.4 | 7.41 | 7.24 | 7.32 | -1.08% | 37,953 | 27,703,084 |
| 2025-02-10 | 7.25 | 7.43 | 7.16 | 7.4 | +2.78% | 54,387 | 39,666,482 |
| 2025-02-07 | 7.19 | 7.3 | 7.11 | 7.2 | +0.42% | 57,311 | 41,312,601 |
| 2025-02-06 | 6.98 | 7.17 | 6.92 | 7.17 | +2.58% | 58,717 | 41,345,096 |
| 2025-02-05 | 7.09 | 7.12 | 6.96 | 6.99 | -0.43% | 47,043 | 33,019,422 |
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：