股票概览
7.53
+0.13%
+0.01
7.52
开盘价
7.61
最高价
7.5
最低价
249,036
成交量
数据更新至: 2025-02-28
技术指标
7.45
MA5 (5日均线)
7.42
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 | 7.52 | 7.61 | 7.5 | 7.53 | +0.13% | 249,036 | 188,332,755 |
| 2025-02-27 | 7.5 | 7.53 | 7.43 | 7.52 | +0.53% | 171,773 | 128,502,258 |
| 2025-02-26 | 7.39 | 7.48 | 7.38 | 7.48 | +1.77% | 205,395 | 152,875,633 |
| 2025-02-25 | 7.38 | 7.46 | 7.33 | 7.35 | -0.54% | 166,088 | 122,744,225 |
| 2025-02-24 | 7.35 | 7.43 | 7.35 | 7.39 | +0.54% | 148,489 | 109,867,002 |
| 2025-02-21 | 7.38 | 7.4 | 7.31 | 7.35 | -0.41% | 127,805 | 93,881,928 |
| 2025-02-20 | 7.38 | 7.41 | 7.33 | 7.38 | 0% | 120,747 | 88,888,611 |
| 2025-02-19 | 7.36 | 7.39 | 7.33 | 7.38 | +0.27% | 102,820 | 75,692,488 |
| 2025-02-18 | 7.42 | 7.45 | 7.33 | 7.36 | -0.94% | 143,380 | 106,084,980 |
| 2025-02-17 | 7.48 | 7.49 | 7.4 | 7.43 | -0.4% | 143,948 | 106,968,000 |
| 2025-02-14 | 7.5 | 7.54 | 7.44 | 7.46 | -0.67% | 129,997 | 97,176,654 |
| 2025-02-13 | 7.51 | 7.59 | 7.51 | 7.51 | -0.13% | 179,039 | 135,028,080 |
| 2025-02-12 | 7.5 | 7.56 | 7.45 | 7.52 | +0.13% | 139,975 | 105,001,281 |
| 2025-02-11 | 7.5 | 7.52 | 7.42 | 7.51 | +0.13% | 125,480 | 93,777,510 |
| 2025-02-10 | 7.5 | 7.57 | 7.47 | 7.5 | -0.27% | 139,601 | 104,769,870 |
| 2025-02-07 | 7.45 | 7.56 | 7.42 | 7.52 | +0.8% | 172,892 | 129,825,296 |
| 2025-02-06 | 7.38 | 7.47 | 7.34 | 7.46 | +0.95% | 115,600 | 85,660,681 |
| 2025-02-05 | 7.55 | 7.58 | 7.35 | 7.39 | -1.73% | 166,180 | 123,403,642 |
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：