股票概览
7.45
-1.72%
-0.13
7.55
开盘价
7.61
最高价
7.44
最低价
170,413
成交量
数据更新至: 2025-02-28
技术指标
7.57
MA5 (5日均线)
7.63
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 | 7.55 | 7.61 | 7.44 | 7.45 | -1.72% | 170,413 | 127,972,887 |
| 2025-02-27 | 7.61 | 7.67 | 7.52 | 7.58 | -0.92% | 134,704 | 102,177,756 |
| 2025-02-26 | 7.55 | 7.67 | 7.55 | 7.65 | +1.32% | 118,601 | 90,189,784 |
| 2025-02-25 | 7.56 | 7.6 | 7.52 | 7.55 | -0.66% | 98,469 | 74,444,717 |
| 2025-02-24 | 7.65 | 7.68 | 7.59 | 7.6 | -0.65% | 156,777 | 119,449,974 |
| 2025-02-21 | 7.7 | 7.78 | 7.61 | 7.65 | -0.78% | 161,514 | 123,653,523 |
| 2025-02-20 | 7.65 | 7.8 | 7.63 | 7.71 | +0.65% | 162,289 | 125,344,730 |
| 2025-02-19 | 7.64 | 7.73 | 7.61 | 7.66 | -0.26% | 109,023 | 83,463,712 |
| 2025-02-18 | 7.76 | 7.84 | 7.65 | 7.68 | -1.41% | 139,489 | 107,999,594 |
| 2025-02-17 | 7.91 | 7.93 | 7.75 | 7.79 | -1.02% | 150,489 | 117,656,396 |
| 2025-02-14 | 7.73 | 7.9 | 7.73 | 7.87 | +1.42% | 161,043 | 126,318,135 |
| 2025-02-13 | 7.72 | 7.8 | 7.72 | 7.76 | 0% | 133,599 | 103,791,484 |
| 2025-02-12 | 7.77 | 7.81 | 7.68 | 7.76 | +0.52% | 119,425 | 92,369,745 |
| 2025-02-11 | 7.86 | 7.88 | 7.69 | 7.72 | -1.53% | 117,040 | 90,505,487 |
| 2025-02-10 | 7.72 | 7.88 | 7.7 | 7.84 | +1.55% | 175,898 | 137,249,321 |
| 2025-02-07 | 7.71 | 7.82 | 7.67 | 7.72 | -0.39% | 177,014 | 137,411,061 |
| 2025-02-06 | 7.67 | 7.76 | 7.6 | 7.75 | +1.04% | 100,147 | 77,096,473 |
| 2025-02-05 | 7.75 | 7.76 | 7.64 | 7.67 | -0.26% | 87,667 | 67,414,437 |
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：