股票概览
7.36
-3.16%
-0.24
7.56
开盘价
7.57
最高价
7.36
最低价
78,124
成交量
数据更新至: 2025-02-28
技术指标
7.34
MA5 (5日均线)
7.22
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 | 7.56 | 7.57 | 7.36 | 7.36 | -3.16% | 78,124 | 58,278,588 |
| 2025-02-27 | 7.39 | 7.78 | 7.35 | 7.6 | +2.7% | 135,747 | 102,632,474 |
| 2025-02-26 | 7.16 | 7.86 | 7.16 | 7.4 | +3.21% | 97,398 | 72,576,137 |
| 2025-02-25 | 7.12 | 7.28 | 7.05 | 7.17 | +0.14% | 30,471 | 21,875,020 |
| 2025-02-24 | 7.16 | 7.22 | 7.05 | 7.16 | 0% | 37,823 | 26,960,400 |
| 2025-02-21 | 7.3 | 7.4 | 7.13 | 7.16 | -1.38% | 55,427 | 39,974,501 |
| 2025-02-20 | 7.16 | 7.32 | 6.98 | 7.26 | +2.54% | 55,948 | 40,128,840 |
| 2025-02-19 | 6.94 | 7.08 | 6.88 | 7.08 | +2.02% | 32,456 | 22,728,941 |
| 2025-02-18 | 7.03 | 7.16 | 6.94 | 6.94 | -1.7% | 39,918 | 28,232,087 |
| 2025-02-17 | 6.92 | 7.06 | 6.91 | 7.06 | +2.02% | 35,096 | 24,614,968 |
| 2025-02-14 | 6.87 | 7.02 | 6.86 | 6.92 | -0.29% | 29,277 | 20,291,942 |
| 2025-02-13 | 6.98 | 7.02 | 6.91 | 6.94 | -0.72% | 25,940 | 18,072,790 |
| 2025-02-12 | 6.98 | 7.04 | 6.9 | 6.99 | -0.29% | 26,645 | 18,537,394 |
| 2025-02-11 | 7.1 | 7.16 | 6.94 | 7.01 | -1.27% | 27,345 | 19,137,557 |
| 2025-02-10 | 6.95 | 7.1 | 6.9 | 7.1 | +2.16% | 36,278 | 25,469,221 |
| 2025-02-07 | 6.99 | 7.08 | 6.86 | 6.95 | 0% | 48,912 | 34,208,908 |
| 2025-02-06 | 6.88 | 6.95 | 6.82 | 6.95 | +0.72% | 28,062 | 19,393,360 |
| 2025-02-05 | 6.92 | 6.94 | 6.76 | 6.9 | +1.47% | 23,740 | 16,301,623 |
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：