股票概览
7.61
-3.67%
-0.29
7.82
开盘价
7.93
最高价
7.6
最低价
202,053
成交量
数据更新至: 2025-02-28
技术指标
7.89
MA5 (5日均线)
8.01
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 | 7.82 | 7.93 | 7.6 | 7.61 | -3.67% | 202,053 | 156,602,498 |
| 2025-02-27 | 7.96 | 8.15 | 7.75 | 7.9 | -1.62% | 248,125 | 196,018,827 |
| 2025-02-26 | 7.92 | 8.03 | 7.84 | 8.03 | +1.77% | 232,364 | 183,908,700 |
| 2025-02-25 | 7.93 | 8.02 | 7.85 | 7.89 | -1.87% | 186,633 | 148,028,246 |
| 2025-02-24 | 8 | 8.12 | 7.95 | 8.04 | +0.25% | 194,735 | 156,341,806 |
| 2025-02-21 | 8.09 | 8.13 | 7.8 | 8.02 | -0.62% | 266,609 | 212,181,812 |
| 2025-02-20 | 8.12 | 8.19 | 8.03 | 8.07 | -0.86% | 140,669 | 113,867,866 |
| 2025-02-19 | 8.06 | 8.15 | 8 | 8.14 | +1.88% | 148,940 | 120,591,419 |
| 2025-02-18 | 8.39 | 8.41 | 7.96 | 7.99 | -5.11% | 241,532 | 197,274,181 |
| 2025-02-17 | 8.42 | 8.55 | 8.34 | 8.42 | +1.57% | 248,183 | 209,726,964 |
| 2025-02-14 | 8.38 | 8.41 | 8.23 | 8.29 | -1.54% | 184,541 | 153,263,872 |
| 2025-02-13 | 8.5 | 8.6 | 8.37 | 8.42 | -1.17% | 226,152 | 191,367,587 |
| 2025-02-12 | 8.35 | 8.52 | 8.33 | 8.52 | +1.43% | 199,510 | 168,045,995 |
| 2025-02-11 | 8.45 | 8.49 | 8.33 | 8.4 | -1.18% | 183,970 | 154,281,280 |
| 2025-02-10 | 8.43 | 8.52 | 8.37 | 8.5 | +1.8% | 281,390 | 238,272,192 |
| 2025-02-07 | 8.2 | 8.49 | 8.12 | 8.35 | +2.83% | 335,221 | 279,262,164 |
| 2025-02-06 | 7.94 | 8.15 | 7.92 | 8.12 | +2.01% | 176,104 | 141,901,255 |
| 2025-02-05 | 7.94 | 8.03 | 7.87 | 7.96 | +2.05% | 145,103 | 115,508,654 |
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：