股票概览
7.34
+0.27%
+0.02
7.34
开盘价
7.47
最高价
7.3
最低价
385,604
成交量
数据更新至: 2025-02-28
技术指标
7.24
MA5 (5日均线)
7.14
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 | 7.34 | 7.47 | 7.3 | 7.34 | +0.27% | 385,604 | 284,756,483 |
| 2025-02-27 | 7.23 | 7.32 | 7.18 | 7.32 | +1.39% | 267,003 | 193,841,571 |
| 2025-02-26 | 7.19 | 7.24 | 7.15 | 7.22 | +1.26% | 201,650 | 145,169,326 |
| 2025-02-25 | 7.2 | 7.22 | 7.08 | 7.13 | -0.97% | 255,772 | 183,082,711 |
| 2025-02-24 | 7.05 | 7.3 | 7.05 | 7.2 | +2.86% | 418,282 | 301,486,659 |
| 2025-02-21 | 7.03 | 7.13 | 7 | 7 | -0.43% | 259,387 | 182,754,670 |
| 2025-02-20 | 6.93 | 7.05 | 6.88 | 7.03 | +0.86% | 230,482 | 160,743,825 |
| 2025-02-19 | 7.03 | 7.08 | 6.93 | 6.97 | -0.85% | 225,788 | 157,624,493 |
| 2025-02-18 | 7.11 | 7.16 | 7.02 | 7.03 | -1.13% | 169,003 | 119,767,081 |
| 2025-02-17 | 7.09 | 7.12 | 7 | 7.11 | +0.28% | 251,748 | 177,952,579 |
| 2025-02-14 | 6.94 | 7.16 | 6.9 | 7.09 | +2.31% | 426,833 | 300,850,639 |
| 2025-02-13 | 6.95 | 6.99 | 6.92 | 6.93 | -0.14% | 192,807 | 134,149,688 |
| 2025-02-12 | 6.97 | 6.97 | 6.88 | 6.94 | -0.43% | 223,671 | 154,608,227 |
| 2025-02-11 | 6.97 | 7.06 | 6.94 | 6.97 | -0.14% | 260,219 | 181,836,301 |
| 2025-02-10 | 7.06 | 7.08 | 6.96 | 6.98 | -1.13% | 319,573 | 223,376,129 |
| 2025-02-07 | 7.05 | 7.12 | 7.02 | 7.06 | -0.42% | 284,357 | 201,006,987 |
| 2025-02-06 | 7.05 | 7.1 | 6.98 | 7.09 | +0.85% | 225,572 | 158,857,583 |
| 2025-02-05 | 7.18 | 7.2 | 6.98 | 7.03 | -2.09% | 286,644 | 202,071,517 |
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：