股票概览
8.19
+1.49%
+0.12
8.08
开盘价
8.36
最高价
8.02
最低价
533,390
成交量
数据更新至: 2025-02-28
技术指标
7.99
MA5 (5日均线)
7.98
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 | 8.08 | 8.36 | 8.02 | 8.19 | +1.49% | 533,390 | 437,914,861 |
| 2025-02-27 | 7.92 | 8.11 | 7.91 | 8.07 | +1.77% | 335,948 | 269,363,234 |
| 2025-02-26 | 7.81 | 7.99 | 7.81 | 7.93 | +1.54% | 188,329 | 148,443,649 |
| 2025-02-25 | 7.89 | 7.9 | 7.8 | 7.81 | -1.76% | 185,383 | 145,481,873 |
| 2025-02-24 | 7.9 | 7.98 | 7.86 | 7.95 | +0.38% | 173,830 | 137,817,127 |
| 2025-02-21 | 7.99 | 8 | 7.85 | 7.92 | -0.38% | 200,958 | 158,917,045 |
| 2025-02-20 | 7.94 | 8.05 | 7.93 | 7.95 | +0.13% | 143,449 | 114,420,823 |
| 2025-02-19 | 7.9 | 7.95 | 7.89 | 7.94 | +0.25% | 183,219 | 145,093,244 |
| 2025-02-18 | 8.11 | 8.12 | 7.91 | 7.92 | -2.82% | 233,589 | 187,041,062 |
| 2025-02-17 | 8.22 | 8.24 | 8.08 | 8.15 | -1.45% | 296,114 | 240,720,442 |
| 2025-02-14 | 8.05 | 8.42 | 8 | 8.27 | +2.73% | 536,994 | 442,871,720 |
| 2025-02-13 | 7.94 | 8.16 | 7.91 | 8.05 | +1.26% | 395,938 | 318,401,836 |
| 2025-02-12 | 7.96 | 8.03 | 7.89 | 7.95 | -0.75% | 235,444 | 186,794,202 |
| 2025-02-11 | 8.03 | 8.1 | 7.95 | 8.01 | 0% | 228,269 | 183,189,708 |
| 2025-02-10 | 7.96 | 8.05 | 7.89 | 8.01 | +0.63% | 211,391 | 168,160,968 |
| 2025-02-07 | 7.88 | 8.03 | 7.86 | 7.96 | +0.63% | 270,722 | 215,517,555 |
| 2025-02-06 | 7.8 | 7.91 | 7.62 | 7.91 | +1.15% | 276,644 | 214,887,775 |
| 2025-02-05 | 7.96 | 7.97 | 7.79 | 7.82 | -1.26% | 195,385 | 153,037,319 |
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：