股票概览
7.55
-1.18%
-0.09
7.6
开盘价
7.68
最高价
7.51
最低价
328,494
成交量
数据更新至: 2025-02-28
技术指标
7.72
MA5 (5日均线)
7.91
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 | 7.6 | 7.68 | 7.51 | 7.55 | -1.18% | 328,494 | 249,056,263 |
| 2025-02-27 | 7.81 | 7.83 | 7.53 | 7.64 | -2.18% | 418,222 | 320,832,099 |
| 2025-02-26 | 7.77 | 7.82 | 7.72 | 7.81 | +0.51% | 315,345 | 245,212,460 |
| 2025-02-25 | 7.74 | 7.83 | 7.62 | 7.77 | -0.51% | 330,948 | 255,836,947 |
| 2025-02-24 | 8.05 | 8.05 | 7.75 | 7.81 | -2.98% | 643,009 | 505,091,665 |
| 2025-02-21 | 8.03 | 8.13 | 7.96 | 8.05 | +0.12% | 391,475 | 314,525,220 |
| 2025-02-20 | 8.18 | 8.19 | 7.95 | 8.04 | -1.71% | 517,467 | 415,113,334 |
| 2025-02-19 | 8.1 | 8.27 | 8 | 8.18 | +0.25% | 419,025 | 341,768,883 |
| 2025-02-18 | 8.09 | 8.32 | 8.05 | 8.16 | +0.87% | 548,592 | 449,546,169 |
| 2025-02-17 | 8.1 | 8.21 | 8.02 | 8.09 | -0.61% | 396,760 | 321,477,305 |
| 2025-02-14 | 8.05 | 8.17 | 7.92 | 8.14 | +1.12% | 432,304 | 348,607,834 |
| 2025-02-13 | 8.39 | 8.39 | 8.03 | 8.05 | -4.05% | 565,732 | 459,832,704 |
| 2025-02-12 | 8.24 | 8.39 | 8.13 | 8.39 | +1.82% | 431,141 | 356,577,448 |
| 2025-02-11 | 8.33 | 8.38 | 8.2 | 8.24 | -1.2% | 350,632 | 290,201,912 |
| 2025-02-10 | 8.34 | 8.5 | 8.28 | 8.34 | +0.12% | 405,498 | 338,908,744 |
| 2025-02-07 | 8.32 | 8.48 | 8.2 | 8.33 | -0.48% | 683,475 | 571,073,861 |
| 2025-02-06 | 8.45 | 8.72 | 8.28 | 8.37 | -1.65% | 751,573 | 634,316,948 |
| 2025-02-05 | 8.58 | 8.59 | 8.19 | 8.51 | +0.35% | 377,090 | 317,836,162 |
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：