股票概览
7.28
-8.89%
-0.71
7.87
开盘价
7.92
最高价
7.21
最低价
2,820,195
成交量
数据更新至: 2025-02-28
技术指标
7.79
MA5 (5日均线)
7.52
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 | 7.87 | 7.92 | 7.21 | 7.28 | -8.89% | 2,820,195 | 2,108,930,450 |
| 2025-02-27 | 8.2 | 8.21 | 7.79 | 7.99 | -3.62% | 3,312,220 | 2,643,577,453 |
| 2025-02-26 | 7.7 | 8.68 | 7.56 | 8.29 | +8.37% | 4,506,313 | 3,632,284,404 |
| 2025-02-25 | 7.51 | 7.93 | 7.39 | 7.65 | -1.29% | 2,784,754 | 2,122,568,938 |
| 2025-02-24 | 7.71 | 8.07 | 7.63 | 7.75 | +1.17% | 3,539,623 | 2,774,287,043 |
| 2025-02-21 | 7.5 | 7.9 | 7.42 | 7.66 | +0.92% | 3,896,722 | 2,975,151,179 |
| 2025-02-20 | 7.51 | 7.84 | 7.38 | 7.59 | +3.97% | 5,090,709 | 3,861,490,526 |
| 2025-02-19 | 6.69 | 7.33 | 6.67 | 7.3 | +10.77% | 4,210,642 | 2,984,549,044 |
| 2025-02-18 | 7 | 7.05 | 6.57 | 6.59 | -6.79% | 2,415,182 | 1,640,450,983 |
| 2025-02-17 | 7.05 | 7.27 | 6.95 | 7.07 | +0.71% | 2,424,005 | 1,722,122,856 |
| 2025-02-14 | 6.95 | 7.11 | 6.89 | 7.02 | +0.14% | 2,052,832 | 1,435,920,294 |
| 2025-02-13 | 7.12 | 7.28 | 6.91 | 7.01 | -1.27% | 3,062,270 | 2,175,812,721 |
| 2025-02-12 | 7.02 | 7.21 | 6.89 | 7.1 | +0.57% | 2,724,466 | 1,921,306,256 |
| 2025-02-11 | 6.8 | 7.09 | 6.69 | 7.06 | +4.13% | 3,334,089 | 2,316,495,089 |
| 2025-02-10 | 6.71 | 6.9 | 6.66 | 6.78 | +1.65% | 2,191,516 | 1,484,141,042 |
| 2025-02-07 | 6.61 | 6.78 | 6.48 | 6.67 | +1.37% | 2,702,017 | 1,793,727,474 |
| 2025-02-06 | 6.13 | 6.63 | 6.12 | 6.58 | +6.99% | 2,446,156 | 1,579,389,675 |
| 2025-02-05 | 6.03 | 6.35 | 5.98 | 6.15 | +3.71% | 1,788,110 | 1,103,379,089 |
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：