股票概览
7.33
-3.55%
-0.27
7.59
开盘价
7.62
最高价
7.3
最低价
72,752
成交量
数据更新至: 2025-02-28
技术指标
7.55
MA5 (5日均线)
7.62
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 | 7.59 | 7.62 | 7.3 | 7.33 | -3.55% | 72,752 | 54,199,904 |
| 2025-02-27 | 7.58 | 7.63 | 7.45 | 7.6 | -0.13% | 73,951 | 55,803,488 |
| 2025-02-26 | 7.62 | 7.64 | 7.54 | 7.61 | +0.4% | 57,770 | 43,840,423 |
| 2025-02-25 | 7.58 | 7.74 | 7.5 | 7.58 | -0.92% | 63,965 | 48,617,750 |
| 2025-02-24 | 7.62 | 7.75 | 7.57 | 7.65 | -0.39% | 73,576 | 56,217,983 |
| 2025-02-21 | 7.77 | 7.81 | 7.61 | 7.68 | -1.29% | 104,268 | 79,825,864 |
| 2025-02-20 | 7.52 | 7.87 | 7.5 | 7.78 | +3.05% | 146,167 | 113,185,515 |
| 2025-02-19 | 7.52 | 7.61 | 7.44 | 7.55 | +0.4% | 107,430 | 80,795,609 |
| 2025-02-18 | 7.79 | 7.88 | 7.48 | 7.52 | -5.29% | 186,466 | 143,726,897 |
| 2025-02-17 | 7.83 | 8.16 | 7.8 | 7.94 | +1.93% | 309,331 | 246,994,502 |
| 2025-02-14 | 7.35 | 7.9 | 7.35 | 7.79 | +5.7% | 299,800 | 231,391,098 |
| 2025-02-13 | 7.48 | 7.5 | 7.36 | 7.37 | -1.6% | 65,078 | 48,313,757 |
| 2025-02-12 | 7.46 | 7.55 | 7.43 | 7.49 | -0.53% | 80,527 | 60,198,702 |
| 2025-02-11 | 7.62 | 7.67 | 7.5 | 7.53 | -2.33% | 95,011 | 71,832,284 |
| 2025-02-10 | 7.43 | 7.78 | 7.35 | 7.71 | +4.05% | 152,359 | 115,505,631 |
| 2025-02-07 | 7.16 | 7.54 | 7.11 | 7.41 | +3.78% | 141,965 | 104,619,775 |
| 2025-02-06 | 7.06 | 7.15 | 6.97 | 7.14 | +1.56% | 64,131 | 45,245,464 |
| 2025-02-05 | 6.9 | 7.04 | 6.9 | 7.03 | +2.33% | 52,089 | 36,413,719 |
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：