股票概览
7.03
-2.23%
-0.16
7.18
开盘价
7.19
最高价
7
最低价
88,614
成交量
数据更新至: 2025-02-28
技术指标
7.17
MA5 (5日均线)
7.21
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 | 7.18 | 7.19 | 7 | 7.03 | -2.23% | 88,614 | 62,934,141 |
| 2025-02-27 | 7.19 | 7.3 | 7.09 | 7.19 | +0.28% | 114,543 | 82,351,092 |
| 2025-02-26 | 7.18 | 7.23 | 7.15 | 7.17 | +0.14% | 63,742 | 45,763,457 |
| 2025-02-25 | 7.25 | 7.29 | 7.15 | 7.16 | -1.92% | 82,265 | 59,252,682 |
| 2025-02-24 | 7.29 | 7.45 | 7.25 | 7.3 | +0.69% | 93,299 | 68,384,799 |
| 2025-02-21 | 7.25 | 7.3 | 7.17 | 7.25 | +0.28% | 73,282 | 53,057,239 |
| 2025-02-20 | 7.2 | 7.33 | 7.16 | 7.23 | +0.42% | 69,029 | 50,028,383 |
| 2025-02-19 | 7.16 | 7.21 | 7.14 | 7.2 | +0.56% | 59,446 | 42,684,203 |
| 2025-02-18 | 7.36 | 7.39 | 7.15 | 7.16 | -3.24% | 81,108 | 58,799,307 |
| 2025-02-17 | 7.41 | 7.46 | 7.33 | 7.4 | -0.13% | 86,272 | 63,706,900 |
| 2025-02-14 | 7.43 | 7.51 | 7.4 | 7.41 | -1.33% | 73,752 | 54,834,523 |
| 2025-02-13 | 7.62 | 7.62 | 7.5 | 7.51 | -1.44% | 76,033 | 57,367,724 |
| 2025-02-12 | 7.45 | 7.77 | 7.41 | 7.62 | +2.14% | 150,535 | 114,858,157 |
| 2025-02-11 | 7.55 | 7.59 | 7.44 | 7.46 | -1.84% | 121,328 | 90,771,788 |
| 2025-02-10 | 7.07 | 7.7 | 7.07 | 7.6 | +7.95% | 294,251 | 219,076,610 |
| 2025-02-07 | 6.98 | 7.09 | 6.96 | 7.04 | +0.72% | 105,239 | 74,129,668 |
| 2025-02-06 | 6.9 | 6.99 | 6.87 | 6.99 | +1.01% | 65,698 | 45,529,840 |
| 2025-02-05 | 6.94 | 6.96 | 6.88 | 6.92 | +0.29% | 45,409 | 31,361,641 |
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：