股票概览
7.7
-0.39%
-0.03
7.72
开盘价
7.76
最高价
7.68
最低价
107,820
成交量
数据更新至: 2025-02-28
技术指标
7.72
MA5 (5日均线)
7.71
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 | 7.72 | 7.76 | 7.68 | 7.7 | -0.39% | 107,820 | 83,224,071 |
| 2025-02-27 | 7.78 | 7.8 | 7.69 | 7.73 | -0.64% | 87,723 | 67,754,467 |
| 2025-02-26 | 7.71 | 7.78 | 7.68 | 7.78 | +1.04% | 106,501 | 82,411,578 |
| 2025-02-25 | 7.69 | 7.78 | 7.65 | 7.7 | -0.13% | 110,039 | 84,978,069 |
| 2025-02-24 | 7.71 | 7.73 | 7.65 | 7.71 | 0% | 89,754 | 69,054,047 |
| 2025-02-21 | 7.68 | 7.74 | 7.67 | 7.71 | +0.39% | 93,102 | 71,741,588 |
| 2025-02-20 | 7.64 | 7.71 | 7.61 | 7.68 | +0.26% | 77,614 | 59,481,592 |
| 2025-02-19 | 7.66 | 7.67 | 7.61 | 7.66 | -0.26% | 80,335 | 61,375,832 |
| 2025-02-18 | 7.72 | 7.76 | 7.63 | 7.68 | -0.78% | 122,613 | 94,230,780 |
| 2025-02-17 | 7.81 | 7.83 | 7.72 | 7.74 | -1.28% | 132,495 | 102,721,454 |
| 2025-02-14 | 7.85 | 7.86 | 7.76 | 7.84 | +0.13% | 86,841 | 67,884,733 |
| 2025-02-13 | 7.81 | 7.92 | 7.8 | 7.83 | +0.26% | 145,697 | 114,624,881 |
| 2025-02-12 | 7.81 | 7.84 | 7.75 | 7.81 | -0.13% | 72,966 | 56,876,119 |
| 2025-02-11 | 7.87 | 7.9 | 7.78 | 7.82 | -0.51% | 87,645 | 68,561,797 |
| 2025-02-10 | 7.88 | 7.94 | 7.8 | 7.86 | -0.38% | 97,358 | 76,594,597 |
| 2025-02-07 | 7.79 | 7.93 | 7.77 | 7.89 | +0.77% | 127,494 | 100,292,718 |
| 2025-02-06 | 7.76 | 7.84 | 7.68 | 7.83 | +0.64% | 90,075 | 69,852,165 |
| 2025-02-05 | 7.85 | 7.85 | 7.7 | 7.78 | -0.26% | 90,787 | 70,604,668 |
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：