股票概览
7.37
-2.38%
-0.18
7.51
开盘价
7.54
最高价
7.35
最低价
112,516
成交量
数据更新至: 2025-02-28
技术指标
7.53
MA5 (5日均线)
7.44
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 | 7.51 | 7.54 | 7.35 | 7.37 | -2.38% | 112,516 | 83,641,889 |
| 2025-02-27 | 7.58 | 7.62 | 7.41 | 7.55 | +0.27% | 118,669 | 89,180,366 |
| 2025-02-26 | 7.51 | 7.61 | 7.47 | 7.53 | +0.13% | 114,305 | 86,233,777 |
| 2025-02-25 | 7.61 | 7.66 | 7.5 | 7.52 | -1.96% | 146,173 | 110,703,435 |
| 2025-02-24 | 7.64 | 7.8 | 7.61 | 7.67 | +0.52% | 205,059 | 157,827,506 |
| 2025-02-21 | 7.45 | 7.8 | 7.43 | 7.63 | +2.83% | 255,568 | 194,418,299 |
| 2025-02-20 | 7.27 | 7.48 | 7.26 | 7.42 | +2.2% | 192,288 | 141,944,693 |
| 2025-02-19 | 7.2 | 7.31 | 7.19 | 7.26 | +0.55% | 119,413 | 86,612,076 |
| 2025-02-18 | 7.22 | 7.34 | 7.19 | 7.22 | +0.28% | 128,156 | 93,290,307 |
| 2025-02-17 | 7.22 | 7.25 | 7.13 | 7.2 | -0.28% | 91,392 | 65,618,593 |
| 2025-02-14 | 7.15 | 7.24 | 7.15 | 7.22 | +0.7% | 100,731 | 72,390,983 |
| 2025-02-13 | 7.36 | 7.39 | 7.16 | 7.17 | -2.58% | 119,471 | 86,408,837 |
| 2025-02-12 | 7.23 | 7.41 | 7.2 | 7.36 | +2.08% | 158,499 | 116,230,194 |
| 2025-02-11 | 7.16 | 7.23 | 7.13 | 7.21 | +0.7% | 110,133 | 79,118,928 |
| 2025-02-10 | 7.17 | 7.21 | 7.12 | 7.16 | -0.14% | 109,703 | 78,539,754 |
| 2025-02-07 | 7.2 | 7.24 | 7.09 | 7.17 | -0.42% | 134,718 | 96,693,244 |
| 2025-02-06 | 7.05 | 7.21 | 7.02 | 7.2 | +1.69% | 145,732 | 103,908,050 |
| 2025-02-05 | 7.21 | 7.25 | 7.02 | 7.08 | -1.53% | 157,460 | 111,869,058 |
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：