股票概览
7.94
-0.5%
-0.04
7.9
开盘价
8.23
最高价
7.9
最低价
434,035
成交量
数据更新至: 2025-02-28
技术指标
7.73
MA5 (5日均线)
7.72
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 | 7.9 | 8.23 | 7.9 | 7.94 | -0.5% | 434,035 | 347,915,792 |
| 2025-02-27 | 7.5 | 8.04 | 7.46 | 7.98 | +6.68% | 717,708 | 564,164,129 |
| 2025-02-26 | 7.58 | 7.65 | 7.41 | 7.48 | -1.19% | 338,556 | 253,586,422 |
| 2025-02-25 | 7.67 | 7.76 | 7.54 | 7.57 | -1.3% | 338,075 | 257,987,174 |
| 2025-02-24 | 7.45 | 7.78 | 7.39 | 7.67 | +2.82% | 601,801 | 460,316,615 |
| 2025-02-21 | 7.57 | 7.57 | 7.31 | 7.46 | -1.19% | 593,803 | 439,991,463 |
| 2025-02-20 | 7.56 | 7.64 | 7.49 | 7.55 | -1.31% | 516,912 | 390,678,785 |
| 2025-02-19 | 7.86 | 7.9 | 7.42 | 7.65 | -2.67% | 740,624 | 561,346,416 |
| 2025-02-18 | 7.96 | 8.02 | 7.82 | 7.86 | -1.63% | 302,051 | 238,425,044 |
| 2025-02-17 | 8.37 | 8.37 | 7.93 | 7.99 | -4.88% | 557,894 | 449,972,854 |
| 2025-02-14 | 8.22 | 8.5 | 8.12 | 8.4 | +2.07% | 521,367 | 435,416,545 |
| 2025-02-13 | 7.96 | 8.29 | 7.81 | 8.23 | +3.65% | 610,570 | 495,223,907 |
| 2025-02-12 | 7.95 | 8.03 | 7.79 | 7.94 | -0.63% | 454,400 | 358,439,448 |
| 2025-02-11 | 7.93 | 8.09 | 7.82 | 7.99 | +1.27% | 478,779 | 381,947,296 |
| 2025-02-10 | 7.86 | 7.96 | 7.71 | 7.89 | -0.88% | 482,701 | 378,752,821 |
| 2025-02-07 | 7.79 | 8.07 | 7.71 | 7.96 | +2.18% | 814,375 | 646,759,090 |
| 2025-02-06 | 8.13 | 8.16 | 7.72 | 7.79 | -4.77% | 1,005,713 | 793,238,970 |
| 2025-02-05 | 8.78 | 8.78 | 8.01 | 8.18 | -6.83% | 905,243 | 744,330,323 |
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：