股票概览
7.54
-3.83%
-0.3
7.78
开盘价
7.82
最高价
7.52
最低价
210,434
成交量
数据更新至: 2025-02-28
技术指标
7.64
MA5 (5日均线)
7.73
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 | 7.78 | 7.82 | 7.52 | 7.54 | -3.83% | 210,434 | 161,212,544 |
| 2025-02-27 | 7.62 | 7.93 | 7.6 | 7.84 | +2.89% | 346,115 | 269,119,991 |
| 2025-02-26 | 7.55 | 7.68 | 7.55 | 7.62 | +0.93% | 113,068 | 85,903,758 |
| 2025-02-25 | 7.6 | 7.71 | 7.55 | 7.55 | -1.44% | 128,834 | 98,245,177 |
| 2025-02-24 | 7.7 | 7.78 | 7.61 | 7.66 | -0.65% | 132,018 | 101,511,407 |
| 2025-02-21 | 7.8 | 7.83 | 7.59 | 7.71 | -1.78% | 165,850 | 127,592,939 |
| 2025-02-20 | 7.72 | 7.87 | 7.64 | 7.85 | +1.68% | 160,716 | 125,573,969 |
| 2025-02-19 | 7.68 | 7.72 | 7.62 | 7.72 | +0.52% | 150,542 | 115,443,359 |
| 2025-02-18 | 8.13 | 8.14 | 7.66 | 7.68 | -5.65% | 207,569 | 162,953,718 |
| 2025-02-17 | 8.07 | 8.25 | 7.97 | 8.14 | +0.87% | 199,274 | 161,569,122 |
| 2025-02-14 | 8.22 | 8.29 | 8.02 | 8.07 | -1.71% | 169,474 | 137,849,285 |
| 2025-02-13 | 8.2 | 8.35 | 8.07 | 8.21 | +0.24% | 247,048 | 203,006,664 |
| 2025-02-12 | 8.09 | 8.2 | 8.06 | 8.19 | +1.11% | 187,435 | 152,617,432 |
| 2025-02-11 | 8.19 | 8.22 | 8.03 | 8.1 | -0.25% | 171,359 | 138,862,944 |
| 2025-02-10 | 7.87 | 8.16 | 7.87 | 8.12 | +3.31% | 260,872 | 209,599,757 |
| 2025-02-07 | 7.77 | 7.95 | 7.75 | 7.86 | +0.9% | 150,963 | 118,574,861 |
| 2025-02-06 | 7.64 | 7.8 | 7.62 | 7.79 | +1.3% | 146,060 | 112,964,506 |
| 2025-02-05 | 7.79 | 7.81 | 7.62 | 7.69 | -0.52% | 116,062 | 89,069,266 |
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：