股票概览
8
-1.48%
-0.12
8.13
开盘价
8.25
最高价
7.97
最低价
1,330,093
成交量
数据更新至: 2025-02-28
技术指标
7.77
MA5 (5日均线)
7.54
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 | 8.13 | 8.25 | 7.97 | 8 | -1.48% | 1,330,093 | 1,076,671,254 |
| 2025-02-27 | 7.67 | 8.35 | 7.67 | 8.12 | +6.56% | 2,163,307 | 1,743,083,867 |
| 2025-02-26 | 7.5 | 7.66 | 7.48 | 7.62 | +1.6% | 984,447 | 746,629,870 |
| 2025-02-25 | 7.52 | 7.68 | 7.46 | 7.5 | -1.57% | 963,298 | 728,729,720 |
| 2025-02-24 | 7.52 | 7.72 | 7.46 | 7.62 | +3.67% | 1,577,064 | 1,195,775,313 |
| 2025-02-21 | 7.42 | 7.5 | 7.3 | 7.35 | -0.68% | 831,299 | 613,363,252 |
| 2025-02-20 | 7.34 | 7.41 | 7.29 | 7.4 | +0.68% | 717,708 | 528,763,357 |
| 2025-02-19 | 7.13 | 7.36 | 7.11 | 7.35 | +2.94% | 749,102 | 546,568,779 |
| 2025-02-18 | 7.27 | 7.33 | 7.12 | 7.14 | -1.79% | 652,747 | 471,536,074 |
| 2025-02-17 | 7.25 | 7.37 | 7.12 | 7.27 | +0.69% | 843,027 | 607,114,309 |
| 2025-02-14 | 6.97 | 7.23 | 6.95 | 7.22 | +3.59% | 1,084,426 | 772,526,796 |
| 2025-02-13 | 7.06 | 7.09 | 6.96 | 6.97 | -1.27% | 513,700 | 360,316,979 |
| 2025-02-12 | 7.09 | 7.15 | 7.01 | 7.06 | -0.42% | 516,846 | 365,211,685 |
| 2025-02-11 | 7.11 | 7.17 | 7.05 | 7.09 | 0% | 421,336 | 299,055,356 |
| 2025-02-10 | 7.08 | 7.24 | 7.06 | 7.09 | +0.57% | 714,555 | 509,571,130 |
| 2025-02-07 | 6.95 | 7.06 | 6.84 | 7.05 | +1.15% | 820,514 | 572,133,092 |
| 2025-02-06 | 6.98 | 7 | 6.88 | 6.97 | -0.14% | 615,166 | 426,555,700 |
| 2025-02-05 | 7.25 | 7.3 | 6.97 | 6.98 | -4.64% | 754,507 | 531,758,710 |
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：