股票概览
7.15
-3.12%
-0.23
7.32
开盘价
7.37
最高价
7.14
最低价
63,335
成交量
数据更新至: 2025-02-28
技术指标
7.34
MA5 (5日均线)
7.24
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 | 7.32 | 7.37 | 7.14 | 7.15 | -3.12% | 63,335 | 45,774,121 |
| 2025-02-27 | 7.45 | 7.53 | 7.27 | 7.38 | -1.34% | 66,744 | 49,225,298 |
| 2025-02-26 | 7.5 | 7.64 | 7.27 | 7.48 | -0.27% | 149,595 | 111,093,339 |
| 2025-02-25 | 7.12 | 7.6 | 7.12 | 7.5 | +4.46% | 191,747 | 142,736,745 |
| 2025-02-24 | 6.99 | 7.46 | 6.99 | 7.18 | +3.16% | 149,124 | 108,245,323 |
| 2025-02-21 | 7.1 | 7.15 | 6.89 | 6.96 | -1.97% | 72,910 | 50,719,947 |
| 2025-02-20 | 7.2 | 7.2 | 7.08 | 7.1 | -0.84% | 54,601 | 38,995,786 |
| 2025-02-19 | 7.12 | 7.22 | 7.11 | 7.16 | +0.7% | 33,921 | 24,274,537 |
| 2025-02-18 | 7.34 | 7.36 | 7.09 | 7.11 | -3.79% | 68,217 | 49,107,975 |
| 2025-02-17 | 7.37 | 7.41 | 7.2 | 7.39 | +1.23% | 62,098 | 45,507,407 |
| 2025-02-14 | 7.52 | 7.53 | 7.27 | 7.3 | -2.54% | 70,793 | 51,930,112 |
| 2025-02-13 | 7.58 | 7.61 | 7.47 | 7.49 | -1.06% | 37,756 | 28,480,544 |
| 2025-02-12 | 7.66 | 7.69 | 7.52 | 7.57 | -1.17% | 49,239 | 37,384,865 |
| 2025-02-11 | 7.68 | 7.95 | 7.6 | 7.66 | +0.52% | 113,236 | 87,587,001 |
| 2025-02-10 | 7.47 | 7.62 | 7.32 | 7.62 | +2.14% | 59,189 | 44,525,743 |
| 2025-02-07 | 7.36 | 7.62 | 7.33 | 7.46 | +0.95% | 58,184 | 43,538,801 |
| 2025-02-06 | 7.3 | 7.44 | 7.25 | 7.39 | +1.23% | 64,323 | 47,277,917 |
| 2025-02-05 | 7.66 | 7.78 | 7.25 | 7.3 | -4.7% | 82,529 | 60,941,598 |
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：