股票概览
7.86
-0.25%
-0.02
7.85
开盘价
7.97
最高价
7.84
最低价
2,016,127
成交量
数据更新至: 2025-02-28
技术指标
7.85
MA5 (5日均线)
7.94
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 | 7.85 | 7.97 | 7.84 | 7.86 | -0.25% | 2,016,127 | 1,596,440,424 |
| 2025-02-27 | 7.78 | 7.88 | 7.73 | 7.88 | +1.16% | 2,098,980 | 1,641,711,814 |
| 2025-02-26 | 7.77 | 7.85 | 7.75 | 7.79 | -0.26% | 1,600,731 | 1,245,567,492 |
| 2025-02-25 | 7.9 | 7.95 | 7.8 | 7.81 | -1.14% | 1,792,672 | 1,410,284,452 |
| 2025-02-24 | 7.94 | 7.96 | 7.88 | 7.9 | -1.13% | 1,794,476 | 1,419,342,285 |
| 2025-02-21 | 8.03 | 8.03 | 7.94 | 7.99 | -0.25% | 1,375,609 | 1,097,409,770 |
| 2025-02-20 | 7.98 | 8.04 | 7.95 | 8.01 | +0.38% | 1,332,230 | 1,065,418,434 |
| 2025-02-19 | 8.07 | 8.07 | 7.96 | 7.98 | -1.12% | 2,269,006 | 1,814,932,772 |
| 2025-02-18 | 8.05 | 8.14 | 8 | 8.07 | +0.12% | 2,101,961 | 1,697,319,133 |
| 2025-02-17 | 8.08 | 8.09 | 8.02 | 8.06 | -0.62% | 1,784,356 | 1,435,086,280 |
| 2025-02-14 | 8.23 | 8.24 | 8.08 | 8.11 | -1.46% | 2,476,827 | 2,010,647,106 |
| 2025-02-13 | 8.21 | 8.27 | 8.19 | 8.23 | -0.6% | 1,339,344 | 1,102,558,946 |
| 2025-02-12 | 8.3 | 8.3 | 8.23 | 8.28 | -0.12% | 1,095,270 | 904,916,887 |
| 2025-02-11 | 8.25 | 8.35 | 8.23 | 8.29 | +0.73% | 1,479,382 | 1,225,927,515 |
| 2025-02-10 | 8.25 | 8.28 | 8.2 | 8.23 | -0.36% | 1,106,241 | 911,054,683 |
| 2025-02-07 | 8.18 | 8.27 | 8.14 | 8.26 | +0.73% | 1,382,160 | 1,135,260,197 |
| 2025-02-06 | 8.15 | 8.22 | 8.13 | 8.2 | +0.61% | 1,075,761 | 879,061,201 |
| 2025-02-05 | 8.33 | 8.34 | 8.11 | 8.15 | -2.16% | 1,525,253 | 1,244,000,940 |
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：