股票概览
7.69
-0.77%
-0.06
7.76
开盘价
7.8
最高价
7.67
最低价
45,822
成交量
数据更新至: 2025-02-28
技术指标
7.70
MA5 (5日均线)
7.59
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 | 7.76 | 7.8 | 7.67 | 7.69 | -0.77% | 45,822 | 35,421,730 |
| 2025-02-27 | 7.7 | 7.79 | 7.62 | 7.75 | 0% | 45,007 | 34,675,431 |
| 2025-02-26 | 7.64 | 7.8 | 7.64 | 7.75 | +1.57% | 41,839 | 32,405,321 |
| 2025-02-25 | 7.69 | 7.78 | 7.6 | 7.63 | -0.65% | 51,075 | 39,263,917 |
| 2025-02-24 | 7.55 | 7.71 | 7.52 | 7.68 | +1.59% | 57,929 | 44,177,920 |
| 2025-02-21 | 7.5 | 7.6 | 7.42 | 7.56 | +0.8% | 51,791 | 38,933,642 |
| 2025-02-20 | 7.48 | 7.5 | 7.42 | 7.5 | +0.27% | 23,442 | 17,512,597 |
| 2025-02-19 | 7.4 | 7.5 | 7.36 | 7.48 | +1.36% | 32,627 | 24,347,106 |
| 2025-02-18 | 7.52 | 7.52 | 7.35 | 7.38 | -1.47% | 37,776 | 28,137,222 |
| 2025-02-17 | 7.48 | 7.54 | 7.44 | 7.49 | +0.27% | 43,305 | 32,445,497 |
| 2025-02-14 | 7.45 | 7.53 | 7.42 | 7.47 | +0.27% | 33,100 | 24,774,714 |
| 2025-02-13 | 7.52 | 7.56 | 7.45 | 7.45 | -0.93% | 39,239 | 29,421,331 |
| 2025-02-12 | 7.5 | 7.54 | 7.44 | 7.52 | +0.13% | 31,078 | 23,318,450 |
| 2025-02-11 | 7.51 | 7.52 | 7.42 | 7.51 | -0.13% | 29,510 | 22,056,476 |
| 2025-02-10 | 7.45 | 7.54 | 7.43 | 7.52 | +1.08% | 44,257 | 33,171,805 |
| 2025-02-07 | 7.41 | 7.51 | 7.36 | 7.44 | +0.4% | 64,057 | 47,651,304 |
| 2025-02-06 | 7.42 | 7.42 | 7.29 | 7.41 | +0.82% | 43,477 | 32,040,566 |
| 2025-02-05 | 7.47 | 7.48 | 7.3 | 7.35 | -1.08% | 39,994 | 29,539,865 |
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：