股票概览
7.18
0%
0
7.17
开盘价
7.25
最高价
7.15
最低价
105,894
成交量
数据更新至: 2025-02-28
技术指标
7.19
MA5 (5日均线)
7.27
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 | 7.17 | 7.25 | 7.15 | 7.18 | 0% | 105,894 | 76,274,246 |
| 2025-02-27 | 7.21 | 7.24 | 7.13 | 7.18 | -0.69% | 91,354 | 65,440,970 |
| 2025-02-26 | 7.15 | 7.24 | 7.13 | 7.23 | +1.26% | 87,760 | 63,168,462 |
| 2025-02-25 | 7.23 | 7.24 | 7.13 | 7.14 | -0.83% | 79,544 | 57,087,668 |
| 2025-02-24 | 7.14 | 7.24 | 7.11 | 7.2 | +0.42% | 93,631 | 67,303,453 |
| 2025-02-21 | 7.37 | 7.39 | 7.16 | 7.17 | -2.58% | 158,120 | 114,501,755 |
| 2025-02-20 | 7.33 | 7.4 | 7.27 | 7.36 | +0.55% | 76,589 | 56,219,390 |
| 2025-02-19 | 7.38 | 7.4 | 7.3 | 7.32 | -0.95% | 106,977 | 78,434,345 |
| 2025-02-18 | 7.54 | 7.59 | 7.35 | 7.39 | -2.25% | 125,091 | 93,654,621 |
| 2025-02-17 | 7.59 | 7.6 | 7.52 | 7.56 | -0.66% | 85,076 | 64,177,783 |
| 2025-02-14 | 7.62 | 7.66 | 7.57 | 7.61 | -0.13% | 70,352 | 53,463,105 |
| 2025-02-13 | 7.63 | 7.72 | 7.61 | 7.62 | -0.13% | 102,919 | 78,759,020 |
| 2025-02-12 | 7.65 | 7.67 | 7.58 | 7.63 | -0.65% | 89,989 | 68,518,190 |
| 2025-02-11 | 7.75 | 7.79 | 7.65 | 7.68 | -0.78% | 70,582 | 54,299,173 |
| 2025-02-10 | 7.77 | 7.84 | 7.74 | 7.74 | -0.51% | 75,220 | 58,407,179 |
| 2025-02-07 | 7.62 | 7.83 | 7.62 | 7.78 | +1.17% | 105,069 | 81,300,918 |
| 2025-02-06 | 7.64 | 7.69 | 7.54 | 7.69 | +0.26% | 84,229 | 64,231,816 |
| 2025-02-05 | 7.97 | 7.98 | 7.58 | 7.67 | -2.91% | 141,032 | 108,545,212 |
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：