股票概览
8.25
+4.7%
+0.37
7.89
开盘价
8.53
最高价
7.65
最低价
1,848,515
成交量
数据更新至: 2025-02-28
技术指标
7.85
MA5 (5日均线)
7.65
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 | 7.89 | 8.53 | 7.65 | 8.25 | +4.7% | 1,848,515 | 1,489,938,292 |
| 2025-02-27 | 7.81 | 8.05 | 7.78 | 7.88 | +1.68% | 1,383,011 | 1,094,510,500 |
| 2025-02-26 | 7.71 | 7.93 | 7.66 | 7.75 | +2.38% | 999,477 | 775,212,352 |
| 2025-02-25 | 7.75 | 7.75 | 7.54 | 7.57 | -2.95% | 998,883 | 762,414,849 |
| 2025-02-24 | 8 | 8.17 | 7.77 | 7.8 | -2.99% | 1,431,190 | 1,131,853,031 |
| 2025-02-21 | 7.46 | 8.26 | 7.34 | 8.04 | +6.91% | 2,085,413 | 1,644,258,816 |
| 2025-02-20 | 7.57 | 7.8 | 7.48 | 7.52 | -3.71% | 1,379,460 | 1,044,215,649 |
| 2025-02-19 | 7.47 | 7.98 | 7.38 | 7.81 | +7.58% | 2,428,000 | 1,866,654,566 |
| 2025-02-18 | 6.58 | 7.26 | 6.56 | 7.26 | +10% | 1,184,046 | 835,487,115 |
| 2025-02-17 | 6.46 | 6.87 | 6.46 | 6.6 | -8.08% | 1,325,270 | 877,891,489 |
| 2025-02-14 | 6.97 | 7.27 | 6.9 | 7.18 | -2.18% | 381,633 | 272,777,909 |
| 2025-02-13 | 7.24 | 7.41 | 7.22 | 7.34 | +0.96% | 316,831 | 233,127,051 |
| 2025-02-12 | 7.17 | 7.27 | 7.1 | 7.27 | +0.55% | 249,178 | 179,174,072 |
| 2025-02-11 | 7.32 | 7.34 | 7.15 | 7.23 | -1.77% | 244,627 | 176,084,262 |
| 2025-02-10 | 7.3 | 7.38 | 7.15 | 7.36 | +0.41% | 258,613 | 188,142,772 |
| 2025-02-07 | 7.14 | 7.4 | 7.12 | 7.33 | +2.66% | 278,339 | 203,242,057 |
| 2025-02-06 | 6.94 | 7.14 | 6.81 | 7.14 | +2.88% | 236,058 | 165,618,704 |
| 2025-02-05 | 6.96 | 6.98 | 6.83 | 6.94 | -0.29% | 178,026 | 122,991,601 |
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：