股票概览
7.21
-0.55%
-0.04
7.22
开盘价
7.35
最高价
7.21
最低价
53,880
成交量
数据更新至: 2025-02-28
技术指标
7.21
MA5 (5日均线)
7.20
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 | 7.22 | 7.35 | 7.21 | 7.21 | -0.55% | 53,880 | 39,206,148 |
| 2025-02-27 | 7.23 | 7.31 | 7.2 | 7.25 | +0.14% | 43,691 | 31,669,530 |
| 2025-02-26 | 7.11 | 7.24 | 7.09 | 7.24 | +1.83% | 42,574 | 30,684,224 |
| 2025-02-25 | 7.18 | 7.2 | 7.08 | 7.11 | -1.66% | 36,932 | 26,370,502 |
| 2025-02-24 | 7.2 | 7.27 | 7.17 | 7.23 | +0.42% | 34,391 | 24,805,098 |
| 2025-02-21 | 7.33 | 7.35 | 7.19 | 7.2 | -0.96% | 43,598 | 31,533,513 |
| 2025-02-20 | 7.16 | 7.27 | 7.14 | 7.27 | +1.25% | 39,138 | 28,250,834 |
| 2025-02-19 | 7.16 | 7.19 | 7.11 | 7.18 | +0.84% | 33,720 | 24,133,867 |
| 2025-02-18 | 7.25 | 7.25 | 7.09 | 7.12 | -1.52% | 32,618 | 23,397,893 |
| 2025-02-17 | 7.2 | 7.26 | 7.13 | 7.23 | +0.42% | 42,406 | 30,503,630 |
| 2025-02-14 | 7.21 | 7.27 | 7.16 | 7.2 | -0.55% | 40,980 | 29,527,315 |
| 2025-02-13 | 7.35 | 7.41 | 7.22 | 7.24 | -1.9% | 58,711 | 42,802,466 |
| 2025-02-12 | 7.4 | 7.62 | 7.3 | 7.38 | -1.2% | 96,617 | 71,627,123 |
| 2025-02-11 | 7.23 | 7.5 | 7.15 | 7.47 | +4.18% | 116,885 | 85,847,847 |
| 2025-02-10 | 7.17 | 7.2 | 7.12 | 7.17 | +0.7% | 46,311 | 33,184,034 |
| 2025-02-07 | 7.11 | 7.16 | 7.06 | 7.12 | +0.71% | 52,313 | 37,225,419 |
| 2025-02-06 | 7.02 | 7.08 | 7.01 | 7.07 | +0.28% | 33,355 | 23,502,231 |
| 2025-02-05 | 7.05 | 7.18 | 7.02 | 7.05 | -1.12% | 47,311 | 33,492,913 |
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：