股票概览
7.21
-3.99%
-0.3
7.46
开盘价
7.52
最高价
7.16
最低价
250,790
成交量
数据更新至: 2025-02-28
技术指标
7.40
MA5 (5日均线)
7.28
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 | 7.46 | 7.52 | 7.16 | 7.21 | -3.99% | 250,790 | 183,557,635 |
| 2025-02-27 | 7.54 | 7.55 | 7.26 | 7.51 | +0.4% | 323,197 | 239,638,759 |
| 2025-02-26 | 7.28 | 7.58 | 7.28 | 7.48 | +2.75% | 322,726 | 240,847,642 |
| 2025-02-25 | 7.41 | 7.46 | 7.25 | 7.28 | -3.06% | 305,934 | 224,270,516 |
| 2025-02-24 | 7.48 | 7.64 | 7.4 | 7.51 | -0.66% | 470,970 | 353,622,177 |
| 2025-02-21 | 7.27 | 7.92 | 7.2 | 7.56 | +4.85% | 760,449 | 574,451,865 |
| 2025-02-20 | 7.3 | 7.3 | 7.1 | 7.21 | -0.41% | 332,739 | 238,400,889 |
| 2025-02-19 | 6.86 | 7.45 | 6.85 | 7.24 | +4.17% | 639,185 | 459,666,690 |
| 2025-02-18 | 6.81 | 7.13 | 6.65 | 6.95 | +1.46% | 386,917 | 265,080,464 |
| 2025-02-17 | 6.76 | 6.86 | 6.75 | 6.85 | +1.33% | 177,680 | 121,110,701 |
| 2025-02-14 | 6.86 | 6.93 | 6.72 | 6.76 | -1.02% | 205,619 | 139,511,794 |
| 2025-02-13 | 7.01 | 7.03 | 6.82 | 6.83 | -3.53% | 337,805 | 233,278,699 |
| 2025-02-12 | 7.1 | 7.12 | 6.99 | 7.08 | -1.39% | 322,910 | 227,256,273 |
| 2025-02-11 | 6.92 | 7.18 | 6.91 | 7.18 | +3.31% | 454,679 | 321,357,893 |
| 2025-02-10 | 6.9 | 6.98 | 6.85 | 6.95 | +0.43% | 267,186 | 184,778,844 |
| 2025-02-07 | 6.92 | 7.02 | 6.84 | 6.92 | -0.29% | 331,418 | 229,886,265 |
| 2025-02-06 | 6.67 | 6.94 | 6.61 | 6.94 | +3.89% | 326,067 | 222,484,111 |
| 2025-02-05 | 6.79 | 6.82 | 6.61 | 6.68 | -0.74% | 258,067 | 171,998,895 |
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：