股票概览
7.53
-4.2%
-0.33
7.95
开盘价
8.36
最高价
7.49
最低价
281,925
成交量
数据更新至: 2025-02-28
技术指标
7.77
MA5 (5日均线)
7.64
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 | 7.95 | 8.36 | 7.49 | 7.53 | -4.2% | 281,925 | 223,991,838 |
| 2025-02-27 | 8.05 | 8.06 | 7.7 | 7.86 | -3.32% | 271,942 | 214,160,342 |
| 2025-02-26 | 7.76 | 8.18 | 7.76 | 8.13 | +6.69% | 388,822 | 309,906,412 |
| 2025-02-25 | 7.6 | 7.79 | 7.5 | 7.62 | -0.91% | 170,457 | 130,806,954 |
| 2025-02-24 | 7.78 | 7.83 | 7.6 | 7.69 | -1.66% | 202,335 | 155,568,868 |
| 2025-02-21 | 7.73 | 7.92 | 7.65 | 7.82 | -1.01% | 283,739 | 220,500,880 |
| 2025-02-20 | 7.75 | 8.16 | 7.52 | 7.9 | +5.33% | 482,111 | 375,834,261 |
| 2025-02-19 | 7.11 | 7.5 | 7.05 | 7.5 | +6.38% | 243,438 | 178,888,772 |
| 2025-02-18 | 7.35 | 7.35 | 7.04 | 7.05 | -3.82% | 155,751 | 111,675,184 |
| 2025-02-17 | 7.13 | 7.36 | 7.13 | 7.33 | +2.95% | 172,037 | 125,212,694 |
| 2025-02-14 | 7.21 | 7.21 | 7.07 | 7.12 | -1.39% | 146,997 | 104,803,704 |
| 2025-02-13 | 7.29 | 7.45 | 7.18 | 7.22 | -2.96% | 237,745 | 173,458,510 |
| 2025-02-12 | 7.05 | 7.51 | 7.05 | 7.44 | +4.79% | 341,342 | 251,145,316 |
| 2025-02-11 | 7.16 | 7.17 | 7.01 | 7.1 | -1.25% | 105,501 | 74,532,459 |
| 2025-02-10 | 7.02 | 7.22 | 6.99 | 7.19 | +2.42% | 154,343 | 109,681,789 |
| 2025-02-07 | 7.01 | 7.12 | 6.91 | 7.02 | +0.14% | 169,236 | 118,943,588 |
| 2025-02-06 | 6.72 | 7.02 | 6.72 | 7.01 | +3.39% | 136,403 | 94,329,656 |
| 2025-02-05 | 6.6 | 6.85 | 6.6 | 6.78 | +3.35% | 112,425 | 76,070,329 |
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：