股票概览
7
-3.85%
-0.28
7.24
开盘价
7.29
最高价
6.99
最低价
116,657
成交量
数据更新至: 2025-02-28
技术指标
7.26
MA5 (5日均线)
7.27
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 | 7.24 | 7.29 | 6.99 | 7 | -3.85% | 116,657 | 82,928,984 |
| 2025-02-27 | 7.31 | 7.46 | 7.2 | 7.28 | -1.09% | 99,187 | 72,527,876 |
| 2025-02-26 | 7.4 | 7.46 | 7.28 | 7.36 | +0.96% | 100,200 | 73,780,357 |
| 2025-02-25 | 7.3 | 7.5 | 7.16 | 7.29 | -1.09% | 138,778 | 101,969,301 |
| 2025-02-24 | 7.23 | 7.4 | 7.2 | 7.37 | +0.82% | 121,823 | 89,105,841 |
| 2025-02-21 | 7.3 | 7.39 | 7.2 | 7.31 | -0.14% | 124,104 | 90,592,769 |
| 2025-02-20 | 7.21 | 7.4 | 7.21 | 7.32 | +0.97% | 123,843 | 90,521,043 |
| 2025-02-19 | 7.12 | 7.37 | 7.07 | 7.25 | +1.83% | 163,037 | 117,485,903 |
| 2025-02-18 | 7.42 | 7.42 | 7.11 | 7.12 | -4.17% | 178,834 | 129,681,872 |
| 2025-02-17 | 7.55 | 7.74 | 7.36 | 7.43 | -2.49% | 370,564 | 277,959,119 |
| 2025-02-14 | 7.3 | 8.02 | 7.14 | 7.62 | +4.53% | 470,313 | 361,221,829 |
| 2025-02-13 | 7.34 | 7.4 | 7.22 | 7.29 | -0.95% | 91,182 | 66,648,527 |
| 2025-02-12 | 7.34 | 7.4 | 7.25 | 7.36 | +0.27% | 103,423 | 75,847,472 |
| 2025-02-11 | 7.21 | 7.36 | 7.15 | 7.34 | +1.52% | 115,926 | 84,221,155 |
| 2025-02-10 | 7.24 | 7.28 | 7.11 | 7.23 | +1.26% | 108,379 | 77,782,225 |
| 2025-02-07 | 7.1 | 7.45 | 7.04 | 7.14 | +2% | 183,020 | 132,236,751 |
| 2025-02-06 | 6.87 | 7 | 6.83 | 7 | +0.86% | 79,202 | 54,883,625 |
| 2025-02-05 | 6.9 | 6.98 | 6.87 | 6.94 | +1.31% | 60,111 | 41,589,443 |
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：