股票概览
7.04
-1.4%
-0.1
7.13
开盘价
7.16
最高价
7.03
最低价
153,956
成交量
数据更新至: 2025-02-28
技术指标
7.08
MA5 (5日均线)
7.10
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 | 7.13 | 7.16 | 7.03 | 7.04 | -1.4% | 153,956 | 108,893,148 |
| 2025-02-27 | 7.12 | 7.19 | 7.11 | 7.14 | +0.28% | 165,851 | 118,535,806 |
| 2025-02-26 | 6.98 | 7.13 | 6.98 | 7.12 | +1.86% | 176,733 | 125,105,152 |
| 2025-02-25 | 7.06 | 7.08 | 6.98 | 6.99 | -1.69% | 141,498 | 99,413,946 |
| 2025-02-24 | 7.06 | 7.16 | 7.04 | 7.11 | +0.71% | 178,879 | 127,108,238 |
| 2025-02-21 | 7.09 | 7.11 | 7.02 | 7.06 | -0.42% | 158,904 | 112,186,323 |
| 2025-02-20 | 7.11 | 7.12 | 7.06 | 7.09 | -0.42% | 136,460 | 96,733,727 |
| 2025-02-19 | 7.12 | 7.16 | 7.09 | 7.12 | -0.14% | 116,706 | 83,173,709 |
| 2025-02-18 | 7.22 | 7.23 | 7.09 | 7.13 | -1.25% | 184,635 | 132,179,243 |
| 2025-02-17 | 7.24 | 7.3 | 7.2 | 7.22 | -0.28% | 151,414 | 109,680,820 |
| 2025-02-14 | 7.29 | 7.32 | 7.18 | 7.24 | -0.69% | 152,876 | 110,516,362 |
| 2025-02-13 | 7.28 | 7.35 | 7.25 | 7.29 | +0.14% | 162,807 | 118,904,421 |
| 2025-02-12 | 7.24 | 7.29 | 7.18 | 7.28 | +0.55% | 144,010 | 104,081,216 |
| 2025-02-11 | 7.33 | 7.37 | 7.2 | 7.24 | -1.09% | 156,680 | 113,592,092 |
| 2025-02-10 | 7.33 | 7.43 | 7.32 | 7.32 | -0.14% | 184,560 | 135,867,763 |
| 2025-02-07 | 7.29 | 7.38 | 7.22 | 7.33 | +0.55% | 185,382 | 135,832,075 |
| 2025-02-06 | 7.24 | 7.31 | 7.18 | 7.29 | +0.41% | 143,546 | 104,036,337 |
| 2025-02-05 | 7.42 | 7.46 | 7.24 | 7.26 | -2.16% | 170,591 | 124,923,699 |
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：