股票概览
7.23
-3.6%
-0.27
7.47
开盘价
7.5
最高价
7.22
最低价
109,836
成交量
数据更新至: 2025-02-28
技术指标
7.44
MA5 (5日均线)
7.41
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 | 7.47 | 7.5 | 7.22 | 7.23 | -3.6% | 109,836 | 80,722,659 |
| 2025-02-27 | 7.59 | 7.64 | 7.34 | 7.5 | -1.32% | 137,265 | 102,497,484 |
| 2025-02-26 | 7.47 | 7.63 | 7.45 | 7.6 | +2.01% | 144,415 | 109,106,455 |
| 2025-02-25 | 7.35 | 7.63 | 7.3 | 7.45 | +0.54% | 157,865 | 117,921,669 |
| 2025-02-24 | 7.48 | 7.5 | 7.34 | 7.41 | -0.94% | 138,614 | 102,738,317 |
| 2025-02-21 | 7.52 | 7.55 | 7.4 | 7.48 | 0% | 143,755 | 107,393,862 |
| 2025-02-20 | 7.4 | 7.66 | 7.39 | 7.48 | 0% | 204,902 | 153,842,108 |
| 2025-02-19 | 7.31 | 7.49 | 7.31 | 7.48 | +3.31% | 241,555 | 178,684,143 |
| 2025-02-18 | 7.22 | 7.6 | 7.11 | 7.24 | -0.28% | 257,669 | 188,820,927 |
| 2025-02-17 | 7.24 | 7.37 | 7.19 | 7.26 | +1.11% | 131,781 | 95,928,051 |
| 2025-02-14 | 7.02 | 7.23 | 7.01 | 7.18 | +2.28% | 117,184 | 83,916,094 |
| 2025-02-13 | 7.1 | 7.14 | 7.02 | 7.02 | -1.68% | 76,219 | 53,885,720 |
| 2025-02-12 | 6.99 | 7.14 | 6.98 | 7.14 | +2% | 93,350 | 65,822,249 |
| 2025-02-11 | 7.09 | 7.1 | 6.96 | 7 | -1.55% | 77,295 | 54,145,059 |
| 2025-02-10 | 6.97 | 7.11 | 6.9 | 7.11 | +2.45% | 99,710 | 70,146,258 |
| 2025-02-07 | 6.82 | 6.99 | 6.76 | 6.94 | +1.61% | 101,921 | 70,470,843 |
| 2025-02-06 | 6.66 | 6.84 | 6.62 | 6.83 | +2.25% | 83,458 | 56,341,840 |
| 2025-02-05 | 6.59 | 6.71 | 6.59 | 6.68 | +2.3% | 71,114 | 47,304,316 |
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：