股票概览
7.55
+0.94%
+0.07
7.83
开盘价
8.1
最高价
7.53
最低价
312,213
成交量
数据更新至: 2025-02-28
技术指标
7.45
MA5 (5日均线)
7.42
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 | 8.1 | 7.53 | 7.55 | +0.94% | 312,213 | 242,285,135 |
| 2025-02-27 | 7.52 | 7.55 | 7.4 | 7.48 | -0.13% | 62,306 | 46,459,882 |
| 2025-02-26 | 7.37 | 7.5 | 7.32 | 7.49 | +1.77% | 82,721 | 61,704,156 |
| 2025-02-25 | 7.34 | 7.4 | 7.29 | 7.36 | 0% | 61,233 | 45,026,806 |
| 2025-02-24 | 7.31 | 7.47 | 7.29 | 7.36 | +0.27% | 63,667 | 46,859,074 |
| 2025-02-21 | 7.37 | 7.37 | 7.29 | 7.34 | +0.41% | 60,962 | 44,692,475 |
| 2025-02-20 | 7.4 | 7.44 | 7.27 | 7.31 | -1.75% | 94,881 | 69,506,566 |
| 2025-02-19 | 7.41 | 7.48 | 7.37 | 7.44 | -0.13% | 81,565 | 60,571,688 |
| 2025-02-18 | 7.46 | 7.59 | 7.41 | 7.45 | 0% | 118,286 | 88,849,301 |
| 2025-02-17 | 7.36 | 7.49 | 7.29 | 7.45 | +1.64% | 116,828 | 86,661,520 |
| 2025-02-14 | 7.23 | 7.33 | 7.2 | 7.33 | +1.52% | 82,777 | 60,265,925 |
| 2025-02-13 | 7.29 | 7.3 | 7.21 | 7.22 | -0.96% | 66,966 | 48,593,729 |
| 2025-02-12 | 7.21 | 7.3 | 7.17 | 7.29 | +1.11% | 61,254 | 44,455,451 |
| 2025-02-11 | 7.27 | 7.31 | 7.15 | 7.21 | -0.83% | 53,765 | 38,705,684 |
| 2025-02-10 | 7.25 | 7.33 | 7.24 | 7.27 | +0.28% | 57,586 | 41,874,656 |
| 2025-02-07 | 7.13 | 7.28 | 7.09 | 7.25 | +1.97% | 89,336 | 64,352,904 |
| 2025-02-06 | 7.07 | 7.13 | 7 | 7.11 | +0.71% | 66,515 | 47,040,580 |
| 2025-02-05 | 7.13 | 7.16 | 7 | 7.06 | -0.56% | 63,107 | 44,556,423 |
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：