股票概览
7.8
-1.14%
-0.09
7.92
开盘价
7.92
最高价
7.77
最低价
55,180
成交量
数据更新至: 2025-02-28
技术指标
7.81
MA5 (5日均线)
7.83
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 | 7.92 | 7.92 | 7.77 | 7.8 | -1.14% | 55,180 | 43,316,910 |
| 2025-02-27 | 7.84 | 7.89 | 7.8 | 7.89 | +0.64% | 52,144 | 40,922,923 |
| 2025-02-26 | 7.74 | 7.85 | 7.74 | 7.84 | +1.29% | 51,540 | 40,282,313 |
| 2025-02-25 | 7.75 | 7.83 | 7.69 | 7.74 | -0.64% | 73,171 | 56,772,876 |
| 2025-02-24 | 7.78 | 7.81 | 7.74 | 7.79 | 0% | 56,576 | 43,956,772 |
| 2025-02-21 | 7.86 | 7.86 | 7.74 | 7.79 | -0.64% | 59,235 | 46,126,574 |
| 2025-02-20 | 7.91 | 7.92 | 7.82 | 7.84 | -1.01% | 43,545 | 34,183,764 |
| 2025-02-19 | 7.82 | 7.92 | 7.82 | 7.92 | +1.41% | 52,037 | 40,927,573 |
| 2025-02-18 | 7.9 | 7.97 | 7.8 | 7.81 | -1.26% | 70,469 | 55,653,534 |
| 2025-02-17 | 7.9 | 7.93 | 7.86 | 7.91 | +0.13% | 51,782 | 40,880,500 |
| 2025-02-14 | 7.88 | 7.91 | 7.85 | 7.9 | +0.38% | 49,045 | 38,652,514 |
| 2025-02-13 | 7.92 | 7.94 | 7.86 | 7.87 | -0.76% | 47,597 | 37,586,999 |
| 2025-02-12 | 7.88 | 7.95 | 7.85 | 7.93 | 0% | 61,706 | 48,741,156 |
| 2025-02-11 | 7.92 | 7.98 | 7.91 | 7.93 | -0.25% | 67,641 | 53,725,565 |
| 2025-02-10 | 7.96 | 7.97 | 7.89 | 7.95 | -0.87% | 102,218 | 81,060,404 |
| 2025-02-07 | 7.86 | 8.06 | 7.83 | 8.02 | +1.78% | 117,924 | 93,526,795 |
| 2025-02-06 | 7.83 | 7.88 | 7.79 | 7.88 | +0.25% | 63,330 | 49,658,371 |
| 2025-02-05 | 7.81 | 7.86 | 7.75 | 7.86 | +1.16% | 83,846 | 65,547,279 |
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：