股票概览
7.71
-3.63%
-0.29
7.93
开盘价
7.98
最高价
7.69
最低价
368,682
成交量
数据更新至: 2025-02-28
技术指标
8.03
MA5 (5日均线)
8.00
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 | 7.93 | 7.98 | 7.69 | 7.71 | -3.63% | 368,682 | 288,400,701 |
| 2025-02-27 | 8.09 | 8.12 | 7.92 | 8 | -0.87% | 367,580 | 294,649,453 |
| 2025-02-26 | 8.06 | 8.15 | 8.04 | 8.07 | 0% | 431,215 | 348,469,651 |
| 2025-02-25 | 8.2 | 8.28 | 8.05 | 8.07 | -2.65% | 580,081 | 471,359,992 |
| 2025-02-24 | 8.57 | 8.74 | 8.28 | 8.29 | +2.98% | 1,171,347 | 990,085,508 |
| 2025-02-21 | 7.9 | 8.08 | 7.83 | 8.05 | +2.42% | 300,777 | 239,979,795 |
| 2025-02-20 | 7.92 | 7.96 | 7.86 | 7.86 | -1.13% | 204,662 | 161,561,400 |
| 2025-02-19 | 7.88 | 7.96 | 7.87 | 7.95 | +0.89% | 222,137 | 176,058,581 |
| 2025-02-18 | 8.17 | 8.17 | 7.86 | 7.88 | -3.31% | 404,261 | 323,134,170 |
| 2025-02-17 | 8.21 | 8.29 | 8.1 | 8.15 | -0.61% | 355,875 | 291,262,275 |
| 2025-02-14 | 8.19 | 8.22 | 8.06 | 8.2 | +0.24% | 311,360 | 253,762,029 |
| 2025-02-13 | 8.19 | 8.26 | 8.09 | 8.18 | +0.25% | 352,338 | 288,389,880 |
| 2025-02-12 | 8.11 | 8.26 | 8.1 | 8.16 | -0.12% | 374,282 | 306,488,655 |
| 2025-02-11 | 8.25 | 8.28 | 8.03 | 8.17 | -1.57% | 535,352 | 434,666,466 |
| 2025-02-10 | 7.98 | 8.32 | 7.98 | 8.3 | +4.93% | 688,822 | 563,342,644 |
| 2025-02-07 | 7.82 | 7.96 | 7.8 | 7.91 | -0.13% | 477,293 | 376,690,559 |
| 2025-02-06 | 7.5 | 8.24 | 7.5 | 7.92 | +5.74% | 1,000,429 | 797,997,496 |
| 2025-02-05 | 7.45 | 7.52 | 7.43 | 7.49 | +0.81% | 185,255 | 138,534,215 |
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：
同行业相关股票
ф╕ЬцЦ╣цШОчПа 属于 互联网 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832