股票概览
7.94
+0.38%
+0.03
7.89
开盘价
8.02
最高价
7.87
最低价
242,890
成交量
数据更新至: 2025-02-28
技术指标
7.78
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 | 7.89 | 8.02 | 7.87 | 7.94 | +0.38% | 242,890 | 193,242,443 |
| 2025-02-27 | 7.75 | 7.92 | 7.75 | 7.91 | +2.2% | 239,339 | 187,619,355 |
| 2025-02-26 | 7.62 | 7.76 | 7.62 | 7.74 | +1.57% | 152,123 | 117,159,299 |
| 2025-02-25 | 7.63 | 7.66 | 7.61 | 7.62 | -0.65% | 95,511 | 72,875,609 |
| 2025-02-24 | 7.6 | 7.72 | 7.59 | 7.67 | +0.79% | 145,708 | 111,742,710 |
| 2025-02-21 | 7.64 | 7.67 | 7.6 | 7.61 | -0.52% | 132,199 | 100,745,552 |
| 2025-02-20 | 7.62 | 7.68 | 7.6 | 7.65 | +0.13% | 100,745 | 76,925,272 |
| 2025-02-19 | 7.62 | 7.65 | 7.6 | 7.64 | 0% | 115,903 | 88,324,953 |
| 2025-02-18 | 7.68 | 7.74 | 7.6 | 7.64 | -0.39% | 152,008 | 116,691,873 |
| 2025-02-17 | 7.75 | 7.79 | 7.66 | 7.67 | -1.29% | 176,584 | 135,818,013 |
| 2025-02-14 | 7.8 | 7.84 | 7.75 | 7.77 | -0.38% | 106,923 | 83,252,698 |
| 2025-02-13 | 7.82 | 7.87 | 7.79 | 7.8 | -0.51% | 120,636 | 94,456,857 |
| 2025-02-12 | 7.86 | 7.91 | 7.77 | 7.84 | -0.38% | 113,511 | 89,033,601 |
| 2025-02-11 | 7.81 | 7.89 | 7.75 | 7.87 | +0.64% | 167,010 | 130,631,552 |
| 2025-02-10 | 7.85 | 7.86 | 7.81 | 7.82 | -0.26% | 134,425 | 105,245,671 |
| 2025-02-07 | 7.8 | 7.89 | 7.77 | 7.84 | +0.51% | 131,835 | 103,320,512 |
| 2025-02-06 | 7.75 | 7.81 | 7.71 | 7.8 | +0.39% | 92,127 | 71,573,925 |
| 2025-02-05 | 7.89 | 7.93 | 7.75 | 7.77 | -1.77% | 135,714 | 106,138,832 |
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：