股票概览
7.75
-0.13%
-0.01
7.75
开盘价
7.78
最高价
7.57
最低价
137,803
成交量
数据更新至: 2025-02-28
技术指标
7.43
MA5 (5日均线)
7.19
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 | 7.75 | 7.78 | 7.57 | 7.75 | -0.13% | 137,803 | 105,742,481 |
| 2025-02-27 | 7.51 | 7.8 | 7.51 | 7.76 | +2.11% | 191,543 | 147,364,090 |
| 2025-02-26 | 7.11 | 7.67 | 7.11 | 7.6 | +3.26% | 330,101 | 244,758,604 |
| 2025-02-25 | 6.7 | 7.36 | 6.7 | 7.36 | +10.01% | 89,475 | 64,704,890 |
| 2025-02-24 | 6.86 | 7 | 6.65 | 6.69 | -2.34% | 91,774 | 62,568,313 |
| 2025-02-21 | 6.98 | 6.99 | 6.74 | 6.85 | -1.86% | 71,167 | 48,560,510 |
| 2025-02-20 | 6.83 | 7.11 | 6.79 | 6.98 | +2.2% | 99,172 | 69,079,564 |
| 2025-02-19 | 6.94 | 7.05 | 6.73 | 6.83 | -1.59% | 113,470 | 77,929,055 |
| 2025-02-18 | 7.17 | 7.27 | 6.92 | 6.94 | -3.21% | 74,380 | 52,695,536 |
| 2025-02-17 | 6.83 | 7.25 | 6.82 | 7.17 | +5.29% | 119,089 | 84,439,538 |
| 2025-02-14 | 7.1 | 7.22 | 6.65 | 6.81 | -4.35% | 135,609 | 93,279,677 |
| 2025-02-13 | 7.06 | 7.33 | 7.06 | 7.12 | +0.42% | 74,349 | 53,522,392 |
| 2025-02-12 | 7.07 | 7.17 | 7 | 7.09 | -0.28% | 61,368 | 43,406,548 |
| 2025-02-11 | 7.1 | 7.35 | 7.06 | 7.11 | -0.7% | 75,935 | 54,452,198 |
| 2025-02-10 | 7.14 | 7.26 | 7.05 | 7.16 | -0.56% | 83,146 | 59,282,474 |
| 2025-02-07 | 6.7 | 7.25 | 6.68 | 7.2 | +7.3% | 173,465 | 121,800,883 |
| 2025-02-06 | 6.8 | 7.04 | 6.61 | 6.71 | -2.47% | 158,243 | 107,408,415 |
| 2025-02-05 | 6.49 | 6.96 | 6.49 | 6.88 | +5.52% | 136,140 | 92,119,702 |
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：