股票概览
7.75
-1.9%
-0.15
7.88
开盘价
7.93
最高价
7.73
最低价
1,494,129
成交量
数据更新至: 2025-02-28
技术指标
8.04
MA5 (5日均线)
8.10
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 | 7.88 | 7.93 | 7.73 | 7.75 | -1.9% | 1,494,129 | 1,168,716,756 |
| 2025-02-27 | 8.07 | 8.12 | 7.81 | 7.9 | -1.99% | 1,925,871 | 1,525,235,921 |
| 2025-02-26 | 8.28 | 8.32 | 8 | 8.06 | -0.74% | 1,698,855 | 1,374,565,656 |
| 2025-02-25 | 8.18 | 8.33 | 8.06 | 8.12 | -2.87% | 1,972,085 | 1,617,391,769 |
| 2025-02-24 | 8.6 | 8.61 | 8.29 | 8.36 | -2.79% | 3,819,323 | 3,237,690,197 |
| 2025-02-21 | 7.98 | 8.6 | 7.95 | 8.6 | +9.97% | 4,768,165 | 4,004,076,504 |
| 2025-02-20 | 7.96 | 8.05 | 7.77 | 7.82 | -2.98% | 2,487,386 | 1,956,113,530 |
| 2025-02-19 | 8.18 | 8.34 | 8.01 | 8.06 | -1.1% | 2,690,590 | 2,186,074,972 |
| 2025-02-18 | 8.15 | 8.4 | 8.08 | 8.15 | 0% | 3,297,274 | 2,707,082,400 |
| 2025-02-17 | 8.12 | 8.43 | 8 | 8.15 | +3.16% | 5,679,250 | 4,658,078,700 |
| 2025-02-14 | 7.65 | 8.01 | 7.59 | 7.9 | +1.8% | 3,884,289 | 3,041,143,821 |
| 2025-02-13 | 7.7 | 8.01 | 7.7 | 7.76 | +0.26% | 3,061,918 | 2,406,216,682 |
| 2025-02-12 | 7.72 | 7.79 | 7.59 | 7.74 | -0.77% | 2,849,327 | 2,194,683,951 |
| 2025-02-11 | 7.58 | 8.07 | 7.51 | 7.8 | +2.63% | 4,718,415 | 3,671,997,648 |
| 2025-02-10 | 7.3 | 7.84 | 7.27 | 7.6 | +6.59% | 4,466,332 | 3,405,071,047 |
| 2025-02-07 | 7.07 | 7.33 | 7.01 | 7.13 | +0.56% | 1,307,564 | 932,453,486 |
| 2025-02-06 | 7.01 | 7.12 | 6.93 | 7.09 | +1.72% | 1,354,177 | 950,765,935 |
| 2025-02-05 | 7.09 | 7.15 | 6.92 | 6.97 | -1.27% | 1,019,577 | 713,114,477 |
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：