股票概览
7.63
-4.74%
-0.38
7.96
开盘价
7.96
最高价
7.6
最低价
205,105
成交量
数据更新至: 2025-02-28
技术指标
7.96
MA5 (5日均线)
7.84
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 | 7.96 | 7.96 | 7.6 | 7.63 | -4.74% | 205,105 | 159,244,344 |
| 2025-02-27 | 8.11 | 8.14 | 7.87 | 8.01 | -0.99% | 213,135 | 170,287,913 |
| 2025-02-26 | 8.06 | 8.15 | 8.01 | 8.09 | +0.37% | 294,351 | 238,029,946 |
| 2025-02-25 | 7.8 | 8.16 | 7.73 | 8.06 | +0.88% | 312,598 | 250,569,649 |
| 2025-02-24 | 7.91 | 8.07 | 7.85 | 7.99 | +0.76% | 309,024 | 246,409,205 |
| 2025-02-21 | 8 | 8.09 | 7.85 | 7.93 | -1.86% | 429,880 | 340,559,716 |
| 2025-02-20 | 8.34 | 8.53 | 8.04 | 8.08 | +1.25% | 927,979 | 763,460,964 |
| 2025-02-19 | 7.28 | 7.98 | 7.23 | 7.98 | +10.07% | 122,669 | 96,181,151 |
| 2025-02-18 | 7.47 | 7.48 | 7.23 | 7.25 | -2.16% | 125,668 | 92,407,677 |
| 2025-02-17 | 7.24 | 7.41 | 7.23 | 7.41 | +2.35% | 136,498 | 100,351,782 |
| 2025-02-14 | 7.28 | 7.42 | 7.21 | 7.24 | -0.55% | 121,444 | 88,578,058 |
| 2025-02-13 | 7.41 | 7.46 | 7.24 | 7.28 | -1.75% | 169,123 | 124,008,811 |
| 2025-02-12 | 7.26 | 7.59 | 7.24 | 7.41 | +1.93% | 194,419 | 143,723,090 |
| 2025-02-11 | 7.36 | 7.38 | 7.2 | 7.27 | -0.95% | 121,855 | 88,647,398 |
| 2025-02-10 | 7.34 | 7.37 | 7.24 | 7.34 | -0.27% | 120,669 | 88,141,418 |
| 2025-02-07 | 7.3 | 7.47 | 7.23 | 7.36 | +1.38% | 168,396 | 124,062,435 |
| 2025-02-06 | 7.02 | 7.31 | 7 | 7.26 | +3.13% | 123,982 | 89,100,898 |
| 2025-02-05 | 6.9 | 7.06 | 6.83 | 7.04 | +3.38% | 119,674 | 83,592,342 |
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：