股票概览
7.28
-2.02%
-0.15
7.43
开盘价
7.47
最高价
7.25
最低价
48,533
成交量
数据更新至: 2025-02-28
技术指标
7.38
MA5 (5日均线)
7.43
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 | 7.43 | 7.47 | 7.25 | 7.28 | -2.02% | 48,533 | 35,709,130 |
| 2025-02-27 | 7.42 | 7.47 | 7.31 | 7.43 | +0.13% | 40,434 | 29,871,911 |
| 2025-02-26 | 7.33 | 7.44 | 7.33 | 7.42 | +1.5% | 32,369 | 23,969,776 |
| 2025-02-25 | 7.45 | 7.45 | 7.3 | 7.31 | -2.01% | 47,524 | 35,002,562 |
| 2025-02-24 | 7.4 | 7.51 | 7.38 | 7.46 | +0.27% | 49,065 | 36,540,190 |
| 2025-02-21 | 7.54 | 7.57 | 7.39 | 7.44 | -0.93% | 51,170 | 38,073,687 |
| 2025-02-20 | 7.47 | 7.6 | 7.44 | 7.51 | +0.94% | 45,531 | 34,309,152 |
| 2025-02-19 | 7.4 | 7.48 | 7.36 | 7.44 | +0.68% | 44,047 | 32,721,498 |
| 2025-02-18 | 7.61 | 7.63 | 7.36 | 7.39 | -3.15% | 40,841 | 30,546,899 |
| 2025-02-17 | 7.54 | 7.73 | 7.54 | 7.63 | +1.33% | 63,252 | 48,358,941 |
| 2025-02-14 | 7.42 | 7.56 | 7.36 | 7.53 | +1.89% | 56,676 | 42,503,513 |
| 2025-02-13 | 7.47 | 7.54 | 7.38 | 7.39 | -1.2% | 34,461 | 25,636,417 |
| 2025-02-12 | 7.52 | 7.53 | 7.43 | 7.48 | -0.66% | 30,279 | 22,643,823 |
| 2025-02-11 | 7.55 | 7.55 | 7.44 | 7.53 | 0% | 35,299 | 26,460,620 |
| 2025-02-10 | 7.41 | 7.54 | 7.39 | 7.53 | +1.76% | 40,722 | 30,498,844 |
| 2025-02-07 | 7.36 | 7.45 | 7.32 | 7.4 | +0.68% | 44,043 | 32,588,084 |
| 2025-02-06 | 7.27 | 7.36 | 7.25 | 7.35 | +0.68% | 32,191 | 23,547,539 |
| 2025-02-05 | 7.3 | 7.33 | 7.25 | 7.3 | +0.14% | 34,379 | 25,044,967 |
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：