股票概览
7.6
-3.31%
-0.26
7.83
开盘价
7.84
最高价
7.58
最低价
67,270
成交量
数据更新至: 2025-02-28
技术指标
7.81
MA5 (5日均线)
7.85
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 | 7.83 | 7.84 | 7.58 | 7.6 | -3.31% | 67,270 | 51,825,299 |
| 2025-02-27 | 7.86 | 7.9 | 7.72 | 7.86 | 0% | 58,720 | 45,909,903 |
| 2025-02-26 | 7.8 | 7.86 | 7.75 | 7.86 | +0.77% | 50,548 | 39,522,896 |
| 2025-02-25 | 7.83 | 7.9 | 7.77 | 7.8 | -1.52% | 42,297 | 33,089,004 |
| 2025-02-24 | 7.92 | 7.94 | 7.82 | 7.92 | 0% | 54,697 | 43,034,699 |
| 2025-02-21 | 7.92 | 7.98 | 7.82 | 7.92 | 0% | 51,189 | 40,338,669 |
| 2025-02-20 | 7.81 | 7.97 | 7.8 | 7.92 | +1.02% | 42,889 | 33,890,209 |
| 2025-02-19 | 7.78 | 7.85 | 7.74 | 7.84 | +0.77% | 41,111 | 32,121,977 |
| 2025-02-18 | 8.04 | 8.05 | 7.75 | 7.78 | -2.99% | 51,438 | 40,554,112 |
| 2025-02-17 | 8 | 8.06 | 7.96 | 8.02 | +0.5% | 54,690 | 43,847,708 |
| 2025-02-14 | 7.91 | 8.04 | 7.91 | 7.98 | +0.76% | 39,929 | 31,878,858 |
| 2025-02-13 | 7.98 | 8.02 | 7.92 | 7.92 | -1% | 31,471 | 25,072,818 |
| 2025-02-12 | 8.01 | 8.02 | 7.94 | 8 | -0.25% | 34,637 | 27,644,717 |
| 2025-02-11 | 8.16 | 8.16 | 7.96 | 8.02 | -0.99% | 37,336 | 29,889,412 |
| 2025-02-10 | 8.05 | 8.11 | 8.02 | 8.1 | +0.87% | 55,972 | 45,171,034 |
| 2025-02-07 | 7.95 | 8.07 | 7.93 | 8.03 | +1.01% | 55,613 | 44,571,270 |
| 2025-02-06 | 7.83 | 7.96 | 7.78 | 7.95 | +1.15% | 32,354 | 25,506,885 |
| 2025-02-05 | 7.89 | 7.96 | 7.8 | 7.86 | -0.13% | 28,997 | 22,827,471 |
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：