股票概览
7.57
-1.82%
-0.14
7.74
开盘价
7.98
最高价
7.55
最低价
283,496
成交量
数据更新至: 2025-02-28
技术指标
7.71
MA5 (5日均线)
7.67
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 | 7.74 | 7.98 | 7.55 | 7.57 | -1.82% | 283,496 | 220,184,815 |
| 2025-02-27 | 7.78 | 7.84 | 7.63 | 7.71 | -1.15% | 165,982 | 128,026,397 |
| 2025-02-26 | 7.71 | 7.84 | 7.69 | 7.8 | +1.96% | 177,918 | 138,163,018 |
| 2025-02-25 | 7.77 | 7.83 | 7.62 | 7.65 | -2.42% | 186,091 | 143,465,198 |
| 2025-02-24 | 7.95 | 8.02 | 7.75 | 7.84 | -0.13% | 262,306 | 206,030,185 |
| 2025-02-21 | 7.52 | 8.03 | 7.45 | 7.85 | +4.39% | 325,558 | 253,468,424 |
| 2025-02-20 | 7.57 | 7.63 | 7.48 | 7.52 | -0.92% | 126,860 | 95,604,416 |
| 2025-02-19 | 7.47 | 7.66 | 7.43 | 7.59 | +1.61% | 161,051 | 122,090,880 |
| 2025-02-18 | 7.72 | 7.73 | 7.43 | 7.47 | -3.36% | 193,273 | 145,717,856 |
| 2025-02-17 | 7.8 | 7.86 | 7.71 | 7.73 | -1.28% | 176,828 | 137,525,695 |
| 2025-02-14 | 7.77 | 7.86 | 7.6 | 7.83 | +0.64% | 190,014 | 147,187,096 |
| 2025-02-13 | 7.81 | 7.89 | 7.72 | 7.78 | -0.89% | 194,177 | 151,353,667 |
| 2025-02-12 | 7.8 | 7.94 | 7.76 | 7.85 | +0.51% | 235,305 | 184,602,052 |
| 2025-02-11 | 7.71 | 7.9 | 7.6 | 7.81 | +1.43% | 280,149 | 216,720,203 |
| 2025-02-10 | 7.46 | 7.78 | 7.46 | 7.7 | +3.36% | 267,344 | 204,006,615 |
| 2025-02-07 | 7.32 | 7.55 | 7.28 | 7.45 | +1.64% | 182,512 | 135,455,059 |
| 2025-02-06 | 7.24 | 7.38 | 7.17 | 7.33 | +1.1% | 122,542 | 89,586,494 |
| 2025-02-05 | 7.24 | 7.33 | 7.2 | 7.25 | +1.26% | 142,563 | 103,518,161 |
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：