股票概览
7.19
+0.14%
+0.01
7.12
开盘价
7.56
最高价
7.01
最低价
1,268,037
成交量
数据更新至: 2025-02-28
技术指标
7.21
MA5 (5日均线)
7.14
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 | 7.12 | 7.56 | 7.01 | 7.19 | +0.14% | 1,268,037 | 928,274,238 |
| 2025-02-27 | 7.27 | 7.33 | 7.04 | 7.18 | -0.97% | 452,726 | 324,429,705 |
| 2025-02-26 | 7.19 | 7.25 | 7.13 | 7.25 | +1.26% | 362,527 | 260,771,201 |
| 2025-02-25 | 7.16 | 7.3 | 7.12 | 7.16 | -1.24% | 377,453 | 271,549,166 |
| 2025-02-24 | 7.21 | 7.33 | 7.2 | 7.25 | +0.14% | 491,655 | 357,192,507 |
| 2025-02-21 | 7.13 | 7.25 | 7.06 | 7.24 | +1.97% | 494,869 | 355,638,865 |
| 2025-02-20 | 7.13 | 7.15 | 7.05 | 7.1 | -0.42% | 312,661 | 221,623,080 |
| 2025-02-19 | 6.88 | 7.14 | 6.86 | 7.13 | +4.09% | 508,901 | 358,749,997 |
| 2025-02-18 | 7.03 | 7.06 | 6.81 | 6.85 | -2.56% | 336,260 | 233,281,453 |
| 2025-02-17 | 7.05 | 7.09 | 6.98 | 7.03 | +0.14% | 336,517 | 236,417,069 |
| 2025-02-14 | 7.03 | 7.06 | 6.96 | 7.02 | 0% | 296,272 | 207,449,895 |
| 2025-02-13 | 7.17 | 7.18 | 7.02 | 7.02 | -2.23% | 401,780 | 283,816,486 |
| 2025-02-12 | 7.04 | 7.19 | 7.02 | 7.18 | +1.41% | 318,590 | 227,054,134 |
| 2025-02-11 | 7.13 | 7.17 | 7.05 | 7.08 | -1.12% | 305,900 | 216,459,144 |
| 2025-02-10 | 7.1 | 7.22 | 7.1 | 7.16 | 0% | 352,284 | 252,160,682 |
| 2025-02-07 | 7.11 | 7.27 | 7.06 | 7.16 | +0.7% | 491,249 | 352,103,879 |
| 2025-02-06 | 6.86 | 7.11 | 6.82 | 7.11 | +3.19% | 366,945 | 257,768,391 |
| 2025-02-05 | 6.86 | 6.96 | 6.81 | 6.89 | +1.77% | 305,158 | 210,063,111 |
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：