股票概览
7.15
-1.11%
-0.08
7.21
开盘价
7.27
最高价
7.15
最低价
1,124,638
成交量
数据更新至: 2025-02-28
技术指标
7.38
MA5 (5日均线)
7.45
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 | 7.21 | 7.27 | 7.15 | 7.15 | -1.11% | 1,124,638 | 811,049,935 |
| 2025-02-27 | 7.41 | 7.41 | 7.16 | 7.23 | -2.43% | 1,930,402 | 1,397,185,148 |
| 2025-02-26 | 7.42 | 7.54 | 7.35 | 7.41 | -0.13% | 1,265,001 | 937,812,266 |
| 2025-02-25 | 7.63 | 7.66 | 7.41 | 7.42 | -3.51% | 1,436,145 | 1,077,053,414 |
| 2025-02-24 | 7.64 | 7.71 | 7.52 | 7.69 | -0.13% | 1,388,452 | 1,056,908,820 |
| 2025-02-21 | 7.56 | 7.84 | 7.54 | 7.7 | +2.53% | 2,173,786 | 1,681,646,025 |
| 2025-02-20 | 7.48 | 7.52 | 7.41 | 7.51 | +0.27% | 880,169 | 658,062,806 |
| 2025-02-19 | 7.45 | 7.54 | 7.4 | 7.49 | +0.54% | 1,080,540 | 805,737,655 |
| 2025-02-18 | 7.49 | 7.53 | 7.42 | 7.45 | -0.53% | 1,056,944 | 791,027,836 |
| 2025-02-17 | 7.62 | 7.66 | 7.41 | 7.49 | -2.22% | 1,870,014 | 1,400,440,713 |
| 2025-02-14 | 7.54 | 7.71 | 7.54 | 7.66 | +1.32% | 1,270,732 | 971,447,650 |
| 2025-02-13 | 7.68 | 7.72 | 7.56 | 7.56 | -1.69% | 1,401,248 | 1,066,983,450 |
| 2025-02-12 | 7.8 | 7.82 | 7.62 | 7.69 | -2.04% | 1,388,584 | 1,067,315,890 |
| 2025-02-11 | 7.86 | 7.97 | 7.81 | 7.85 | -0.38% | 1,256,743 | 990,395,203 |
| 2025-02-10 | 7.78 | 8.06 | 7.77 | 7.88 | +0.77% | 1,911,602 | 1,517,041,091 |
| 2025-02-07 | 7.66 | 7.88 | 7.55 | 7.82 | +2.22% | 2,051,875 | 1,587,859,126 |
| 2025-02-06 | 7.86 | 7.89 | 7.64 | 7.65 | -2.42% | 1,949,985 | 1,501,712,279 |
| 2025-02-05 | 7.82 | 7.89 | 7.72 | 7.84 | +1.03% | 1,370,147 | 1,070,901,232 |
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：
同行业相关股票
ф╕нхЫ╜щУЭф╕Ъ 属于 有色金属 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832