股票概览
7.55
-2.45%
-0.19
7.72
开盘价
7.79
最高价
7.53
最低价
69,697
成交量
数据更新至: 2025-02-28
技术指标
7.59
MA5 (5日均线)
7.53
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 | 7.72 | 7.79 | 7.53 | 7.55 | -2.45% | 69,697 | 53,335,098 |
| 2025-02-27 | 7.68 | 7.79 | 7.57 | 7.74 | +0.52% | 66,226 | 50,863,095 |
| 2025-02-26 | 7.51 | 7.76 | 7.47 | 7.7 | +2.26% | 100,218 | 76,466,482 |
| 2025-02-25 | 7.34 | 8.1 | 7.34 | 7.53 | +1.07% | 109,956 | 83,762,846 |
| 2025-02-24 | 7.4 | 7.54 | 7.34 | 7.45 | +0.54% | 37,212 | 27,685,079 |
| 2025-02-21 | 7.5 | 7.52 | 7.3 | 7.41 | -1.2% | 34,722 | 25,634,238 |
| 2025-02-20 | 7.46 | 7.57 | 7.44 | 7.5 | +0.81% | 28,202 | 21,188,863 |
| 2025-02-19 | 7.37 | 7.49 | 7.32 | 7.44 | +0.68% | 24,184 | 17,938,110 |
| 2025-02-18 | 7.62 | 7.62 | 7.36 | 7.39 | -2.64% | 36,774 | 27,473,880 |
| 2025-02-17 | 7.41 | 7.63 | 7.41 | 7.59 | +2.15% | 40,247 | 30,348,716 |
| 2025-02-14 | 7.36 | 7.5 | 7.36 | 7.43 | +0.68% | 30,340 | 22,616,174 |
| 2025-02-13 | 7.51 | 7.52 | 7.37 | 7.38 | -1.86% | 34,977 | 25,982,115 |
| 2025-02-12 | 7.49 | 7.68 | 7.44 | 7.52 | 0% | 36,561 | 27,415,954 |
| 2025-02-11 | 7.58 | 7.61 | 7.45 | 7.52 | -0.53% | 30,167 | 22,604,383 |
| 2025-02-10 | 7.37 | 7.57 | 7.36 | 7.56 | +2.72% | 41,330 | 30,879,675 |
| 2025-02-07 | 7.27 | 7.43 | 7.26 | 7.36 | +1.1% | 49,458 | 36,361,074 |
| 2025-02-06 | 7.17 | 7.3 | 7.11 | 7.28 | +0.55% | 50,279 | 36,269,632 |
| 2025-02-05 | 7.11 | 7.54 | 7.06 | 7.24 | +2.7% | 62,675 | 45,402,587 |
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：