股票概览
7.25
-10.05%
-0.81
7.25
开盘价
7.25
最高价
7.25
最低价
47,721
成交量
数据更新至: 2025-02-28
技术指标
8.45
MA5 (5日均线)
8.80
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 | 7.25 | 7.25 | 7.25 | 7.25 | -10.05% | 47,721 | 34,597,725 |
| 2025-02-27 | 8.06 | 8.06 | 8.06 | 8.06 | -10.04% | 74,103 | 59,727,018 |
| 2025-02-26 | 8.89 | 8.96 | 8.86 | 8.96 | +0.67% | 110,210 | 98,202,075 |
| 2025-02-25 | 9.01 | 9.06 | 8.88 | 8.9 | -2.09% | 123,239 | 110,491,916 |
| 2025-02-24 | 9.16 | 9.24 | 9.03 | 9.09 | -0.76% | 127,119 | 116,078,133 |
| 2025-02-21 | 9.24 | 9.27 | 9.05 | 9.16 | -0.54% | 142,096 | 129,530,161 |
| 2025-02-20 | 9.07 | 9.37 | 9.06 | 9.21 | +1.32% | 145,255 | 134,115,156 |
| 2025-02-19 | 8.99 | 9.09 | 8.85 | 9.09 | +1.11% | 111,575 | 100,199,537 |
| 2025-02-18 | 9.23 | 9.27 | 8.97 | 8.99 | -3.33% | 141,349 | 128,889,730 |
| 2025-02-17 | 9.34 | 9.41 | 9.21 | 9.3 | +0.43% | 138,251 | 128,517,365 |
| 2025-02-14 | 9.2 | 9.38 | 9.2 | 9.26 | +0.11% | 124,859 | 116,231,914 |
| 2025-02-13 | 9.23 | 9.4 | 9.17 | 9.25 | -0.11% | 159,181 | 147,844,216 |
| 2025-02-12 | 9.21 | 9.3 | 9.15 | 9.26 | +0.22% | 81,636 | 75,251,604 |
| 2025-02-11 | 9.37 | 9.41 | 9.22 | 9.24 | -2.12% | 100,450 | 93,204,658 |
| 2025-02-10 | 9.28 | 9.46 | 9.25 | 9.44 | +1.83% | 134,821 | 126,491,179 |
| 2025-02-07 | 9.11 | 9.34 | 9.1 | 9.27 | +1.53% | 159,663 | 147,552,566 |
| 2025-02-06 | 9.07 | 9.13 | 8.97 | 9.13 | +0.22% | 104,227 | 94,370,092 |
| 2025-02-05 | 8.95 | 9.12 | 8.93 | 9.11 | +2.59% | 112,328 | 101,291,726 |
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：