股票概览
7.43
-0.67%
-0.05
7.48
开盘价
7.54
最高价
7.39
最低价
98,979
成交量
数据更新至: 2025-02-28
技术指标
7.38
MA5 (5日均线)
7.39
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 | 7.48 | 7.54 | 7.39 | 7.43 | -0.67% | 98,979 | 73,873,207 |
| 2025-02-27 | 7.34 | 7.48 | 7.34 | 7.48 | +1.91% | 162,020 | 120,510,881 |
| 2025-02-26 | 7.28 | 7.34 | 7.26 | 7.34 | +0.82% | 66,573 | 48,613,582 |
| 2025-02-25 | 7.34 | 7.35 | 7.27 | 7.28 | -1.22% | 79,718 | 58,173,064 |
| 2025-02-24 | 7.36 | 7.44 | 7.35 | 7.37 | 0% | 96,140 | 70,963,720 |
| 2025-02-21 | 7.4 | 7.41 | 7.31 | 7.37 | +0.14% | 76,435 | 56,204,928 |
| 2025-02-20 | 7.38 | 7.44 | 7.36 | 7.36 | -0.41% | 77,899 | 57,555,188 |
| 2025-02-19 | 7.37 | 7.41 | 7.35 | 7.39 | 0% | 59,236 | 43,718,156 |
| 2025-02-18 | 7.47 | 7.5 | 7.36 | 7.39 | -1.34% | 80,004 | 59,467,570 |
| 2025-02-17 | 7.54 | 7.56 | 7.46 | 7.49 | -0.4% | 111,065 | 83,182,902 |
| 2025-02-14 | 7.53 | 7.56 | 7.5 | 7.52 | -0.27% | 66,853 | 50,296,961 |
| 2025-02-13 | 7.52 | 7.58 | 7.51 | 7.54 | -0.13% | 85,452 | 64,588,312 |
| 2025-02-12 | 7.54 | 7.56 | 7.47 | 7.55 | +0.13% | 60,116 | 45,159,822 |
| 2025-02-11 | 7.61 | 7.64 | 7.48 | 7.54 | -0.79% | 68,144 | 51,250,103 |
| 2025-02-10 | 7.54 | 7.62 | 7.53 | 7.6 | +0.66% | 90,482 | 68,616,937 |
| 2025-02-07 | 7.49 | 7.59 | 7.45 | 7.55 | +0.53% | 102,177 | 76,980,900 |
| 2025-02-06 | 7.49 | 7.51 | 7.41 | 7.51 | +0.13% | 62,537 | 46,710,358 |
| 2025-02-05 | 7.6 | 7.62 | 7.46 | 7.5 | -0.13% | 63,690 | 47,933,475 |
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：