股票概览
7.78
-1.14%
-0.09
7.83
开盘价
7.89
最高价
7.77
最低价
43,170
成交量
数据更新至: 2025-02-28
技术指标
7.79
MA5 (5日均线)
7.79
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 | 7.83 | 7.89 | 7.77 | 7.78 | -1.14% | 43,170 | 33,801,242 |
| 2025-02-27 | 7.88 | 7.9 | 7.79 | 7.87 | +0.25% | 41,999 | 32,946,688 |
| 2025-02-26 | 7.75 | 7.89 | 7.7 | 7.85 | +1.95% | 48,008 | 37,580,041 |
| 2025-02-25 | 7.71 | 7.78 | 7.69 | 7.7 | -0.65% | 39,931 | 30,860,082 |
| 2025-02-24 | 7.73 | 7.82 | 7.71 | 7.75 | -0.13% | 45,740 | 35,449,939 |
| 2025-02-21 | 7.8 | 7.82 | 7.71 | 7.76 | -0.77% | 36,138 | 28,010,328 |
| 2025-02-20 | 7.74 | 7.82 | 7.72 | 7.82 | +0.64% | 31,101 | 24,199,451 |
| 2025-02-19 | 7.76 | 7.8 | 7.69 | 7.77 | +0.91% | 34,319 | 26,640,509 |
| 2025-02-18 | 7.87 | 7.87 | 7.68 | 7.7 | -2.04% | 39,917 | 31,077,323 |
| 2025-02-17 | 7.75 | 7.92 | 7.74 | 7.86 | +1.03% | 44,728 | 35,023,110 |
| 2025-02-14 | 7.82 | 7.86 | 7.74 | 7.78 | -0.77% | 45,597 | 35,497,943 |
| 2025-02-13 | 7.92 | 7.94 | 7.83 | 7.84 | -0.88% | 31,205 | 24,602,401 |
| 2025-02-12 | 7.96 | 8 | 7.86 | 7.91 | -0.88% | 44,324 | 35,106,639 |
| 2025-02-11 | 7.88 | 7.99 | 7.85 | 7.98 | +1.27% | 45,228 | 35,846,206 |
| 2025-02-10 | 7.83 | 7.89 | 7.79 | 7.88 | +0.77% | 43,086 | 33,840,407 |
| 2025-02-07 | 7.78 | 7.86 | 7.73 | 7.82 | +0.77% | 55,828 | 43,599,143 |
| 2025-02-06 | 7.69 | 7.77 | 7.68 | 7.76 | +0.52% | 45,267 | 34,986,499 |
| 2025-02-05 | 7.74 | 7.78 | 7.67 | 7.72 | -0.13% | 52,753 | 40,774,368 |
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：