股票概览
7.15
-1.65%
-0.12
7.21
开盘价
7.4
最高价
7.08
最低价
21,703
成交量
数据更新至: 2025-02-28
技术指标
7.08
MA5 (5日均线)
7.05
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 | 7.21 | 7.4 | 7.08 | 7.15 | -1.65% | 21,703 | 15,723,572 |
| 2025-02-27 | 6.97 | 7.28 | 6.97 | 7.27 | +3.71% | 24,815 | 17,639,842 |
| 2025-02-26 | 6.99 | 7.11 | 6.99 | 7.01 | 0% | 8,434 | 5,938,247 |
| 2025-02-25 | 6.88 | 7.06 | 6.82 | 7.01 | +0.72% | 11,940 | 8,313,006 |
| 2025-02-24 | 6.94 | 7.09 | 6.91 | 6.96 | +1.16% | 12,263 | 8,567,224 |
| 2025-02-21 | 6.95 | 6.97 | 6.83 | 6.88 | -1.43% | 14,597 | 10,033,111 |
| 2025-02-20 | 7.1 | 7.1 | 6.87 | 6.98 | -0.99% | 21,268 | 14,785,201 |
| 2025-02-19 | 7.03 | 7.1 | 7 | 7.05 | -0.28% | 11,256 | 7,940,038 |
| 2025-02-18 | 7.2 | 7.31 | 7.02 | 7.07 | -0.98% | 14,198 | 10,143,553 |
| 2025-02-17 | 7.27 | 7.37 | 7.03 | 7.14 | -2.59% | 22,958 | 16,472,199 |
| 2025-02-14 | 7.32 | 7.58 | 7.25 | 7.33 | -0.14% | 17,715 | 13,108,982 |
| 2025-02-13 | 7.35 | 7.66 | 7.31 | 7.34 | +1.66% | 19,883 | 14,824,940 |
| 2025-02-12 | 7.1 | 7.23 | 7.1 | 7.22 | +0.98% | 10,963 | 7,836,628 |
| 2025-02-11 | 7.1 | 7.36 | 7 | 7.15 | +1.13% | 17,835 | 12,841,436 |
| 2025-02-10 | 7 | 7.14 | 6.98 | 7.07 | +1% | 10,954 | 7,743,420 |
| 2025-02-07 | 6.98 | 7.11 | 6.93 | 7 | +0.86% | 11,944 | 8,395,530 |
| 2025-02-06 | 6.89 | 6.94 | 6.81 | 6.94 | +0.87% | 8,035 | 5,535,047 |
| 2025-02-05 | 7.06 | 7.07 | 6.85 | 6.88 | -0.58% | 8,952 | 6,184,082 |
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：