股票概览
7.21
-0.69%
-0.05
7.27
开盘价
7.32
最高价
7.21
最低价
1,369,503
成交量
数据更新至: 2025-02-28
技术指标
7.23
MA5 (5日均线)
7.32
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 | 7.27 | 7.32 | 7.21 | 7.21 | -0.69% | 1,369,503 | 994,075,738 |
| 2025-02-27 | 7.22 | 7.28 | 7.16 | 7.26 | +0.83% | 1,063,398 | 768,696,680 |
| 2025-02-26 | 7.2 | 7.29 | 7.19 | 7.2 | +0.28% | 964,316 | 698,020,336 |
| 2025-02-25 | 7.27 | 7.3 | 7.15 | 7.18 | -1.37% | 1,475,013 | 1,066,122,039 |
| 2025-02-24 | 7.35 | 7.4 | 7.26 | 7.28 | -1.22% | 1,378,715 | 1,006,818,290 |
| 2025-02-21 | 7.44 | 7.45 | 7.3 | 7.37 | -0.67% | 1,243,573 | 916,888,872 |
| 2025-02-20 | 7.42 | 7.45 | 7.38 | 7.42 | -0.13% | 795,746 | 590,267,018 |
| 2025-02-19 | 7.43 | 7.48 | 7.39 | 7.43 | -0.13% | 1,019,467 | 758,762,539 |
| 2025-02-18 | 7.34 | 7.48 | 7.34 | 7.44 | +1.09% | 1,540,601 | 1,144,396,174 |
| 2025-02-17 | 7.34 | 7.37 | 7.25 | 7.36 | +0.27% | 1,261,398 | 922,318,056 |
| 2025-02-14 | 7.32 | 7.34 | 7.26 | 7.34 | +0.27% | 918,454 | 670,463,606 |
| 2025-02-13 | 7.24 | 7.34 | 7.24 | 7.32 | +0.83% | 1,245,536 | 908,881,064 |
| 2025-02-12 | 7.19 | 7.27 | 7.15 | 7.26 | +0.97% | 1,324,414 | 956,410,401 |
| 2025-02-11 | 7.14 | 7.2 | 7.13 | 7.19 | +0.98% | 1,296,370 | 929,777,914 |
| 2025-02-10 | 7.12 | 7.19 | 7.1 | 7.12 | 0% | 1,232,744 | 880,107,374 |
| 2025-02-07 | 7.17 | 7.18 | 7.1 | 7.12 | -0.56% | 1,690,561 | 1,204,343,809 |
| 2025-02-06 | 7.16 | 7.23 | 7.14 | 7.16 | -0.14% | 1,042,017 | 747,342,771 |
| 2025-02-05 | 7.3 | 7.31 | 7.15 | 7.17 | -1.1% | 1,427,284 | 1,025,211,682 |
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║дщАЪщУ╢шбМ 属于 银行 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
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
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
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
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