股票概览
7.58
-0.13%
-0.01
7.65
开盘价
7.76
最高价
7.58
最低价
93,675
成交量
数据更新至: 2025-02-28
技术指标
7.65
MA5 (5日均线)
7.63
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 | 7.65 | 7.76 | 7.58 | 7.58 | -0.13% | 93,675 | 71,820,074 |
| 2025-02-27 | 7.69 | 7.74 | 7.51 | 7.59 | -1.3% | 68,136 | 51,600,898 |
| 2025-02-26 | 7.64 | 7.76 | 7.63 | 7.69 | +0.13% | 63,900 | 49,082,521 |
| 2025-02-25 | 7.66 | 7.78 | 7.56 | 7.68 | -0.52% | 78,777 | 60,558,116 |
| 2025-02-24 | 7.62 | 7.74 | 7.55 | 7.72 | +2.25% | 94,391 | 72,338,503 |
| 2025-02-21 | 7.56 | 7.61 | 7.48 | 7.55 | +0.27% | 87,209 | 65,744,507 |
| 2025-02-20 | 7.58 | 7.58 | 7.44 | 7.53 | -0.66% | 64,718 | 48,596,283 |
| 2025-02-19 | 7.56 | 7.59 | 7.5 | 7.58 | 0% | 78,018 | 58,858,135 |
| 2025-02-18 | 7.82 | 7.85 | 7.52 | 7.58 | -3.32% | 97,758 | 74,887,272 |
| 2025-02-17 | 7.87 | 7.98 | 7.61 | 7.84 | -1.26% | 156,422 | 122,479,002 |
| 2025-02-14 | 7.21 | 7.96 | 7.19 | 7.94 | +9.52% | 203,878 | 154,151,469 |
| 2025-02-13 | 7.39 | 7.45 | 7.25 | 7.25 | -1.76% | 57,933 | 42,251,108 |
| 2025-02-12 | 7.18 | 7.43 | 7.18 | 7.38 | +2.64% | 94,694 | 69,371,831 |
| 2025-02-11 | 7.19 | 7.21 | 7.08 | 7.19 | 0% | 62,544 | 44,728,732 |
| 2025-02-10 | 7.15 | 7.19 | 7.11 | 7.19 | +1.13% | 51,316 | 36,697,713 |
| 2025-02-07 | 7.04 | 7.17 | 7 | 7.11 | +1.14% | 72,469 | 51,442,464 |
| 2025-02-06 | 6.9 | 7.03 | 6.88 | 7.03 | +1.44% | 46,363 | 32,354,916 |
| 2025-02-05 | 6.9 | 6.93 | 6.83 | 6.93 | +0.73% | 37,257 | 25,677,703 |
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：