股票概览
7.28
-1.22%
-0.09
7.34
开盘价
7.6
最高价
7.24
最低价
2,376,366
成交量
数据更新至: 2025-02-28
技术指标
7.38
MA5 (5日均线)
7.54
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 | 7.34 | 7.6 | 7.24 | 7.28 | -1.22% | 2,376,366 | 1,762,889,946 |
| 2025-02-27 | 7.48 | 7.56 | 7.23 | 7.37 | -2.25% | 1,938,299 | 1,427,385,086 |
| 2025-02-26 | 7.4 | 7.68 | 7.3 | 7.54 | +1.89% | 2,440,862 | 1,822,457,325 |
| 2025-02-25 | 7.15 | 7.62 | 7.1 | 7.4 | +1.09% | 2,322,377 | 1,724,950,671 |
| 2025-02-24 | 7.67 | 7.68 | 7.3 | 7.32 | -5.3% | 2,536,123 | 1,876,183,384 |
| 2025-02-21 | 7.76 | 7.93 | 7.5 | 7.73 | -1.65% | 3,360,222 | 2,590,989,638 |
| 2025-02-20 | 7.71 | 8.19 | 7.6 | 7.86 | 0% | 4,298,602 | 3,410,107,041 |
| 2025-02-19 | 7.21 | 8.07 | 7.16 | 7.86 | +7.08% | 5,037,989 | 3,815,490,741 |
| 2025-02-18 | 7.5 | 7.58 | 7.03 | 7.34 | -4.05% | 4,139,310 | 3,014,922,735 |
| 2025-02-17 | 7.5 | 7.91 | 7.46 | 7.65 | -2.17% | 4,483,377 | 3,437,687,491 |
| 2025-02-14 | 8.1 | 8.3 | 7.82 | 7.82 | -10.01% | 6,183,269 | 4,906,376,487 |
| 2025-02-13 | 9.93 | 9.93 | 8.13 | 8.69 | -3.77% | 8,595,499 | 7,863,388,663 |
| 2025-02-12 | 8.48 | 9.03 | 8.34 | 9.03 | +9.99% | 3,025,748 | 2,659,950,019 |
| 2025-02-11 | 7.5 | 8.21 | 7.46 | 8.21 | +10.05% | 4,591,031 | 3,654,235,334 |
| 2025-02-10 | 6.78 | 7.46 | 6.65 | 7.46 | +10.03% | 7,616,285 | 5,501,080,809 |
| 2025-02-07 | 6.78 | 6.78 | 6.6 | 6.78 | +10.06% | 7,203,977 | 4,876,387,306 |
| 2025-02-06 | 6.16 | 6.16 | 6.16 | 6.16 | +10% | 1,494,176 | 920,412,163 |
| 2025-02-05 | 5.6 | 5.6 | 5.6 | 5.6 | +10.02% | 79,484 | 44,510,984 |
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：