股票概览
7.23
-1.77%
-0.13
7.31
开盘价
7.41
最高价
7.19
最低价
55,999
成交量
数据更新至: 2025-02-28
技术指标
7.24
MA5 (5日均线)
7.22
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 | 7.31 | 7.41 | 7.19 | 7.23 | -1.77% | 55,999 | 40,800,080 |
| 2025-02-27 | 7.22 | 7.37 | 7.22 | 7.36 | +1.52% | 63,300 | 46,211,670 |
| 2025-02-26 | 7.17 | 7.3 | 7.17 | 7.25 | +1.12% | 47,905 | 34,674,307 |
| 2025-02-25 | 7.15 | 7.3 | 7.12 | 7.17 | -0.55% | 39,843 | 28,761,957 |
| 2025-02-24 | 7.16 | 7.27 | 7.1 | 7.21 | +0.56% | 50,891 | 36,616,020 |
| 2025-02-21 | 7.22 | 7.26 | 7.1 | 7.17 | -1.24% | 49,459 | 35,392,140 |
| 2025-02-20 | 7.15 | 7.29 | 7.11 | 7.26 | +1.68% | 54,434 | 39,213,334 |
| 2025-02-19 | 7.13 | 7.19 | 7.1 | 7.14 | +0.28% | 41,834 | 29,851,922 |
| 2025-02-18 | 7.33 | 7.34 | 7.1 | 7.12 | -2.73% | 52,871 | 38,092,971 |
| 2025-02-17 | 7.16 | 7.33 | 7.13 | 7.32 | +1.67% | 63,388 | 45,995,248 |
| 2025-02-14 | 7.18 | 7.2 | 7.1 | 7.2 | +0.28% | 55,402 | 39,625,544 |
| 2025-02-13 | 7.28 | 7.31 | 7.17 | 7.18 | -1.37% | 58,384 | 42,231,019 |
| 2025-02-12 | 7.26 | 7.33 | 7.19 | 7.28 | 0% | 63,022 | 45,764,199 |
| 2025-02-11 | 7.23 | 7.32 | 7.14 | 7.28 | +0.83% | 86,828 | 62,684,098 |
| 2025-02-10 | 7.08 | 7.22 | 7.06 | 7.22 | +1.83% | 83,354 | 59,495,816 |
| 2025-02-07 | 7.01 | 7.14 | 6.97 | 7.09 | +1.14% | 83,074 | 58,696,556 |
| 2025-02-06 | 7 | 7.02 | 6.87 | 7.01 | +0.72% | 75,174 | 52,237,039 |
| 2025-02-05 | 6.98 | 7.03 | 6.89 | 6.96 | 0% | 58,365 | 40,612,192 |
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：