股票概览
7.55
-2.96%
-0.23
7.73
开盘价
7.76
最高价
7.53
最低价
235,779
成交量
数据更新至: 2025-02-28
技术指标
7.82
MA5 (5日均线)
7.89
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 | 7.73 | 7.76 | 7.53 | 7.55 | -2.96% | 235,779 | 179,882,542 |
| 2025-02-27 | 7.9 | 7.99 | 7.67 | 7.78 | -1.52% | 290,934 | 227,298,079 |
| 2025-02-26 | 7.91 | 7.95 | 7.8 | 7.9 | 0% | 245,766 | 193,121,419 |
| 2025-02-25 | 7.9 | 8.03 | 7.85 | 7.9 | -0.88% | 207,882 | 165,381,228 |
| 2025-02-24 | 7.98 | 8.01 | 7.87 | 7.97 | -0.5% | 253,393 | 201,110,975 |
| 2025-02-21 | 7.88 | 8.05 | 7.85 | 8.01 | +1.26% | 284,279 | 226,582,661 |
| 2025-02-20 | 8.04 | 8.09 | 7.87 | 7.91 | -0.38% | 206,800 | 163,837,125 |
| 2025-02-19 | 7.83 | 7.94 | 7.81 | 7.94 | +0.89% | 189,441 | 149,672,235 |
| 2025-02-18 | 8.06 | 8.16 | 7.83 | 7.87 | -2.24% | 286,038 | 228,638,298 |
| 2025-02-17 | 7.96 | 8.07 | 7.92 | 8.05 | +0.88% | 266,596 | 213,692,292 |
| 2025-02-14 | 8.09 | 8.15 | 7.96 | 7.98 | -2.09% | 346,622 | 277,971,817 |
| 2025-02-13 | 8.14 | 8.42 | 8.07 | 8.15 | -0.12% | 516,167 | 423,545,425 |
| 2025-02-12 | 7.91 | 8.34 | 7.9 | 8.16 | +2.51% | 559,581 | 456,024,603 |
| 2025-02-11 | 7.99 | 8.04 | 7.86 | 7.96 | -0.62% | 353,743 | 280,600,520 |
| 2025-02-10 | 8.06 | 8.15 | 7.85 | 8.01 | +2.82% | 492,073 | 393,308,427 |
| 2025-02-07 | 7.64 | 7.88 | 7.64 | 7.79 | +1.43% | 342,191 | 266,520,865 |
| 2025-02-06 | 7.46 | 7.68 | 7.4 | 7.68 | +2.4% | 273,549 | 208,105,440 |
| 2025-02-05 | 7.5 | 7.55 | 7.43 | 7.5 | +0.94% | 156,669 | 117,535,373 |
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：