股票概览
7.41
-5.73%
-0.45
7.85
开盘价
7.85
最高价
7.38
最低价
141,604
成交量
数据更新至: 2025-02-28
技术指标
7.78
MA5 (5日均线)
7.64
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 | 7.85 | 7.38 | 7.41 | -5.73% | 141,604 | 107,040,491 |
| 2025-02-27 | 7.99 | 8.06 | 7.69 | 7.86 | -1.38% | 173,965 | 136,409,511 |
| 2025-02-26 | 7.94 | 8.09 | 7.88 | 7.97 | +0.13% | 217,653 | 173,723,943 |
| 2025-02-25 | 7.6 | 8.12 | 7.56 | 7.96 | +3.11% | 326,456 | 257,478,110 |
| 2025-02-24 | 7.58 | 7.74 | 7.49 | 7.72 | +1.58% | 149,111 | 113,918,739 |
| 2025-02-21 | 7.69 | 7.7 | 7.46 | 7.6 | -0.65% | 139,017 | 105,087,152 |
| 2025-02-20 | 7.42 | 7.72 | 7.4 | 7.65 | +3.66% | 192,398 | 146,665,503 |
| 2025-02-19 | 7.22 | 7.39 | 7.18 | 7.38 | +2.36% | 109,394 | 80,195,371 |
| 2025-02-18 | 7.56 | 7.64 | 7.18 | 7.21 | -5.13% | 138,745 | 102,435,224 |
| 2025-02-17 | 7.43 | 7.63 | 7.43 | 7.6 | +2.43% | 138,013 | 104,455,582 |
| 2025-02-14 | 7.46 | 7.51 | 7.36 | 7.42 | -0.54% | 99,298 | 73,830,678 |
| 2025-02-13 | 7.57 | 7.59 | 7.45 | 7.46 | -1.45% | 124,472 | 93,470,659 |
| 2025-02-12 | 7.58 | 7.63 | 7.48 | 7.57 | 0% | 121,213 | 91,555,414 |
| 2025-02-11 | 7.58 | 7.72 | 7.5 | 7.57 | -0.39% | 132,563 | 100,760,903 |
| 2025-02-10 | 7.4 | 7.6 | 7.4 | 7.6 | +2.56% | 140,627 | 105,589,415 |
| 2025-02-07 | 7.43 | 7.56 | 7.3 | 7.41 | +0.68% | 161,385 | 120,303,491 |
| 2025-02-06 | 7.13 | 7.36 | 7.05 | 7.36 | +3.37% | 151,967 | 110,274,669 |
| 2025-02-05 | 7.03 | 7.17 | 7.01 | 7.12 | +3.04% | 113,122 | 80,413,755 |
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：