股票概览
7.55
-1.56%
-0.12
7.63
开盘价
7.81
最高价
7.55
最低价
79,911
成交量
数据更新至: 2025-02-28
技术指标
7.57
MA5 (5日均线)
7.51
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 | 7.63 | 7.81 | 7.55 | 7.55 | -1.56% | 79,911 | 61,467,651 |
| 2025-02-27 | 7.51 | 7.69 | 7.45 | 7.67 | +1.72% | 53,018 | 40,076,932 |
| 2025-02-26 | 7.55 | 7.6 | 7.51 | 7.54 | +0.4% | 31,896 | 24,064,380 |
| 2025-02-25 | 7.5 | 7.63 | 7.5 | 7.51 | -1.05% | 29,116 | 21,989,725 |
| 2025-02-24 | 7.53 | 7.65 | 7.53 | 7.59 | +0.8% | 43,702 | 33,200,929 |
| 2025-02-21 | 7.59 | 7.62 | 7.51 | 7.53 | -0.53% | 37,601 | 28,368,675 |
| 2025-02-20 | 7.41 | 7.64 | 7.37 | 7.57 | +2.3% | 74,426 | 56,161,350 |
| 2025-02-19 | 7.3 | 7.42 | 7.3 | 7.4 | +1.23% | 22,270 | 16,385,358 |
| 2025-02-18 | 7.42 | 7.45 | 7.3 | 7.31 | -1.48% | 28,941 | 21,366,552 |
| 2025-02-17 | 7.39 | 7.47 | 7.39 | 7.42 | +0.13% | 28,101 | 20,872,077 |
| 2025-02-14 | 7.49 | 7.49 | 7.39 | 7.41 | -0.67% | 24,383 | 18,097,786 |
| 2025-02-13 | 7.5 | 7.55 | 7.46 | 7.46 | -0.67% | 27,872 | 20,945,818 |
| 2025-02-12 | 7.49 | 7.53 | 7.41 | 7.51 | +0.27% | 35,384 | 26,435,651 |
| 2025-02-11 | 7.61 | 7.62 | 7.48 | 7.49 | -1.45% | 34,630 | 26,046,862 |
| 2025-02-10 | 7.5 | 7.72 | 7.47 | 7.6 | +1.47% | 59,366 | 45,166,389 |
| 2025-02-07 | 7.62 | 7.64 | 7.47 | 7.49 | -1.19% | 84,166 | 63,355,226 |
| 2025-02-06 | 7.51 | 7.74 | 7.3 | 7.58 | +2.16% | 104,202 | 78,457,312 |
| 2025-02-05 | 7.34 | 7.58 | 7.24 | 7.42 | +2.2% | 64,495 | 47,566,763 |
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：