股票概览
7.18
-2.31%
-0.17
7.31
开盘价
7.34
最高价
7.15
最低价
42,262
成交量
数据更新至: 2025-02-28
技术指标
7.34
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 | 7.31 | 7.34 | 7.15 | 7.18 | -2.31% | 42,262 | 30,575,968 |
| 2025-02-27 | 7.4 | 7.4 | 7.22 | 7.35 | -0.27% | 45,343 | 33,149,656 |
| 2025-02-26 | 7.34 | 7.45 | 7.32 | 7.37 | +0.55% | 42,262 | 31,150,025 |
| 2025-02-25 | 7.38 | 7.47 | 7.3 | 7.33 | -2.14% | 44,816 | 33,080,518 |
| 2025-02-24 | 7.5 | 7.5 | 7.34 | 7.49 | +0.13% | 75,592 | 56,065,223 |
| 2025-02-21 | 7.25 | 7.5 | 7.04 | 7.48 | +3.89% | 149,159 | 108,397,462 |
| 2025-02-20 | 7.35 | 7.37 | 7.17 | 7.2 | -2.17% | 77,622 | 56,191,941 |
| 2025-02-19 | 7.35 | 7.41 | 7.32 | 7.36 | -0.27% | 69,122 | 50,905,191 |
| 2025-02-18 | 7.53 | 7.63 | 7.37 | 7.38 | -1.6% | 79,149 | 59,230,802 |
| 2025-02-17 | 7.25 | 7.66 | 7.23 | 7.5 | +3.59% | 95,065 | 71,029,483 |
| 2025-02-14 | 7.25 | 7.3 | 7.22 | 7.24 | -0.28% | 26,835 | 19,485,442 |
| 2025-02-13 | 7.3 | 7.35 | 7.26 | 7.26 | -1.22% | 27,359 | 19,962,661 |
| 2025-02-12 | 7.26 | 7.35 | 7.21 | 7.35 | +1.52% | 44,548 | 32,492,429 |
| 2025-02-11 | 7.3 | 7.31 | 7.19 | 7.24 | -0.82% | 33,589 | 24,295,951 |
| 2025-02-10 | 7.22 | 7.3 | 7.19 | 7.3 | +1.39% | 36,430 | 26,451,427 |
| 2025-02-07 | 7.16 | 7.24 | 7.12 | 7.2 | +0.7% | 42,650 | 30,689,460 |
| 2025-02-06 | 7.07 | 7.15 | 7.04 | 7.15 | +0.85% | 33,613 | 23,855,861 |
| 2025-02-05 | 7.15 | 7.24 | 7.05 | 7.09 | -0.98% | 34,702 | 24,636,352 |
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：