股票概览
7.69
-1.79%
-0.14
7.78
开盘价
7.85
最高价
7.65
最低价
44,675
成交量
数据更新至: 2025-02-28
技术指标
7.74
MA5 (5日均线)
7.72
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 | 7.78 | 7.85 | 7.65 | 7.69 | -1.79% | 44,675 | 34,594,399 |
| 2025-02-27 | 7.74 | 7.91 | 7.69 | 7.83 | +1.03% | 56,149 | 43,776,396 |
| 2025-02-26 | 7.67 | 7.78 | 7.67 | 7.75 | +1.04% | 22,556 | 17,486,145 |
| 2025-02-25 | 7.75 | 7.76 | 7.67 | 7.67 | -1.16% | 15,023 | 11,593,418 |
| 2025-02-24 | 7.75 | 7.86 | 7.7 | 7.76 | 0% | 21,511 | 16,662,122 |
| 2025-02-21 | 7.71 | 7.78 | 7.65 | 7.76 | +0.13% | 22,013 | 17,020,775 |
| 2025-02-20 | 7.7 | 7.75 | 7.63 | 7.75 | +1.04% | 23,090 | 17,783,652 |
| 2025-02-19 | 7.56 | 7.68 | 7.52 | 7.67 | +1.59% | 20,639 | 15,749,660 |
| 2025-02-18 | 7.71 | 7.77 | 7.52 | 7.55 | -2.2% | 25,382 | 19,455,654 |
| 2025-02-17 | 7.61 | 7.73 | 7.61 | 7.72 | +1.31% | 23,877 | 18,348,982 |
| 2025-02-14 | 7.55 | 7.66 | 7.55 | 7.62 | +0.93% | 17,903 | 13,623,092 |
| 2025-02-13 | 7.66 | 7.75 | 7.55 | 7.55 | -1.95% | 21,514 | 16,420,258 |
| 2025-02-12 | 7.69 | 7.71 | 7.61 | 7.7 | +0.13% | 25,297 | 19,394,446 |
| 2025-02-11 | 7.71 | 7.79 | 7.66 | 7.69 | -0.77% | 25,252 | 19,433,416 |
| 2025-02-10 | 7.6 | 7.86 | 7.54 | 7.75 | +2.24% | 44,703 | 34,324,832 |
| 2025-02-07 | 7.56 | 7.62 | 7.48 | 7.58 | +0.26% | 27,312 | 20,677,792 |
| 2025-02-06 | 7.47 | 7.56 | 7.41 | 7.56 | +1.07% | 19,973 | 14,966,761 |
| 2025-02-05 | 7.46 | 7.64 | 7.38 | 7.48 | +0.81% | 22,108 | 16,543,934 |
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：