股票概览
7.87
+0.38%
+0.03
7.85
开盘价
7.98
最高价
7.74
最低价
365,502
成交量
数据更新至: 2025-02-28
技术指标
7.64
MA5 (5日均线)
7.23
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 | 7.85 | 7.98 | 7.74 | 7.87 | +0.38% | 365,502 | 286,279,015 |
| 2025-02-27 | 7.63 | 7.85 | 7.49 | 7.84 | +3.02% | 357,152 | 274,585,381 |
| 2025-02-26 | 7.41 | 7.61 | 7.26 | 7.61 | +3.12% | 339,667 | 252,900,685 |
| 2025-02-25 | 7.45 | 7.52 | 7.31 | 7.38 | -1.6% | 257,639 | 191,274,669 |
| 2025-02-24 | 7.19 | 7.59 | 7.15 | 7.5 | +6.23% | 625,175 | 461,169,632 |
| 2025-02-21 | 6.77 | 7.11 | 6.6 | 7.06 | +4.28% | 331,440 | 229,075,086 |
| 2025-02-20 | 6.68 | 6.78 | 6.65 | 6.77 | +1.2% | 143,055 | 96,337,214 |
| 2025-02-19 | 6.65 | 6.75 | 6.62 | 6.69 | +0.6% | 128,608 | 86,001,958 |
| 2025-02-18 | 7 | 7 | 6.63 | 6.65 | -4.32% | 183,391 | 124,066,361 |
| 2025-02-17 | 6.91 | 7.01 | 6.89 | 6.95 | +0.72% | 162,204 | 112,836,099 |
| 2025-02-14 | 6.94 | 6.98 | 6.86 | 6.9 | -1.15% | 132,605 | 91,563,515 |
| 2025-02-13 | 7.03 | 7.09 | 6.96 | 6.98 | -0.99% | 121,297 | 85,040,432 |
| 2025-02-12 | 6.91 | 7.09 | 6.9 | 7.05 | +1.73% | 166,544 | 116,965,502 |
| 2025-02-11 | 7.07 | 7.07 | 6.89 | 6.93 | -1.42% | 107,805 | 74,749,079 |
| 2025-02-10 | 7.09 | 7.09 | 6.94 | 7.03 | -0.42% | 147,555 | 103,261,111 |
| 2025-02-07 | 6.89 | 7.14 | 6.81 | 7.06 | +2.92% | 202,013 | 141,881,169 |
| 2025-02-06 | 6.71 | 6.88 | 6.62 | 6.86 | +2.39% | 131,438 | 89,390,627 |
| 2025-02-05 | 6.76 | 6.82 | 6.62 | 6.7 | -0.74% | 120,092 | 80,424,403 |
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：