股票概览
7.06
-2.89%
-0.21
7.23
开盘价
7.3
最高价
7.04
最低价
38,586
成交量
数据更新至: 2025-02-28
技术指标
7.17
MA5 (5日均线)
7.19
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 | 7.23 | 7.3 | 7.04 | 7.06 | -2.89% | 38,586 | 27,628,876 |
| 2025-02-27 | 7.21 | 7.27 | 7.12 | 7.27 | +0.97% | 44,376 | 31,991,751 |
| 2025-02-26 | 7.13 | 7.21 | 7.09 | 7.2 | +1.12% | 34,986 | 25,072,293 |
| 2025-02-25 | 7.18 | 7.24 | 7.05 | 7.12 | -0.84% | 38,717 | 27,646,031 |
| 2025-02-24 | 7.23 | 7.27 | 7.13 | 7.18 | -0.69% | 36,564 | 26,321,688 |
| 2025-02-21 | 7.25 | 7.32 | 7.12 | 7.23 | -0.14% | 41,619 | 30,000,919 |
| 2025-02-20 | 7.13 | 7.38 | 7.13 | 7.24 | +1.54% | 41,918 | 30,469,573 |
| 2025-02-19 | 7.15 | 7.17 | 7.07 | 7.13 | -0.28% | 28,780 | 20,482,827 |
| 2025-02-18 | 7.32 | 7.32 | 7.12 | 7.15 | -1.79% | 50,007 | 36,051,711 |
| 2025-02-17 | 7.17 | 7.37 | 7.17 | 7.28 | +1.11% | 43,161 | 31,470,149 |
| 2025-02-14 | 7.04 | 7.24 | 7.03 | 7.2 | +2.27% | 44,249 | 31,753,585 |
| 2025-02-13 | 7.09 | 7.15 | 7.04 | 7.04 | -1.12% | 30,562 | 21,628,512 |
| 2025-02-12 | 7.13 | 7.18 | 7.06 | 7.12 | -0.14% | 33,056 | 23,487,415 |
| 2025-02-11 | 7.22 | 7.28 | 7.1 | 7.13 | -1.38% | 38,875 | 27,791,166 |
| 2025-02-10 | 7.12 | 7.26 | 7.09 | 7.23 | +1.69% | 51,397 | 36,929,499 |
| 2025-02-07 | 6.93 | 7.15 | 6.89 | 7.11 | +2.6% | 59,947 | 42,235,342 |
| 2025-02-06 | 6.97 | 6.98 | 6.74 | 6.93 | -0.14% | 49,931 | 34,225,548 |
| 2025-02-05 | 6.89 | 6.98 | 6.85 | 6.94 | +2.06% | 43,350 | 30,015,812 |
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：