股票概览
7.32
-0.54%
-0.04
7.35
开盘价
7.39
最高价
7.3
最低价
45,272
成交量
数据更新至: 2025-02-28
技术指标
7.35
MA5 (5日均线)
7.36
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 | 7.35 | 7.39 | 7.3 | 7.32 | -0.54% | 45,272 | 33,269,720 |
| 2025-02-27 | 7.39 | 7.42 | 7.3 | 7.36 | -0.67% | 37,159 | 27,282,795 |
| 2025-02-26 | 7.31 | 7.41 | 7.3 | 7.41 | +1.65% | 43,344 | 31,970,925 |
| 2025-02-25 | 7.37 | 7.37 | 7.27 | 7.29 | -1.09% | 40,180 | 29,350,336 |
| 2025-02-24 | 7.34 | 7.4 | 7.31 | 7.37 | +0.41% | 39,052 | 28,760,804 |
| 2025-02-21 | 7.37 | 7.39 | 7.32 | 7.34 | -0.41% | 35,015 | 25,697,935 |
| 2025-02-20 | 7.4 | 7.4 | 7.3 | 7.37 | -0.27% | 38,537 | 28,294,756 |
| 2025-02-19 | 7.37 | 7.39 | 7.32 | 7.39 | +0.54% | 38,253 | 28,109,547 |
| 2025-02-18 | 7.45 | 7.47 | 7.33 | 7.35 | -1.08% | 35,813 | 26,518,825 |
| 2025-02-17 | 7.4 | 7.45 | 7.33 | 7.43 | +0.54% | 37,705 | 27,873,539 |
| 2025-02-14 | 7.49 | 7.49 | 7.39 | 7.39 | -1.07% | 34,328 | 25,511,364 |
| 2025-02-13 | 7.47 | 7.52 | 7.44 | 7.47 | -0.4% | 39,268 | 29,358,083 |
| 2025-02-12 | 7.47 | 7.52 | 7.44 | 7.5 | 0% | 32,567 | 24,344,756 |
| 2025-02-11 | 7.53 | 7.55 | 7.43 | 7.5 | -0.4% | 37,657 | 28,146,302 |
| 2025-02-10 | 7.7 | 7.73 | 7.51 | 7.53 | -2.33% | 72,830 | 55,074,837 |
| 2025-02-07 | 7.69 | 7.78 | 7.62 | 7.71 | +0.39% | 99,881 | 77,036,123 |
| 2025-02-06 | 7.24 | 7.71 | 7.24 | 7.68 | +5.93% | 195,928 | 147,825,438 |
| 2025-02-05 | 7.27 | 7.4 | 7.22 | 7.25 | -0.28% | 70,747 | 51,529,827 |
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：