股票概览
7.53
-5.88%
-0.47
8.05
开盘价
8.09
最高价
7.5
最低价
165,561
成交量
数据更新至: 2025-02-28
技术指标
7.87
MA5 (5日均线)
7.80
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 | 8.05 | 8.09 | 7.5 | 7.53 | -5.88% | 165,561 | 127,680,384 |
| 2025-02-27 | 7.94 | 8.02 | 7.79 | 8 | +0.5% | 87,187 | 68,973,903 |
| 2025-02-26 | 7.89 | 8 | 7.82 | 7.96 | +1.02% | 85,300 | 67,569,171 |
| 2025-02-25 | 7.88 | 8.03 | 7.82 | 7.88 | -1.38% | 64,144 | 50,952,355 |
| 2025-02-24 | 8.02 | 8.11 | 7.9 | 7.99 | +0.13% | 100,242 | 80,301,453 |
| 2025-02-21 | 7.87 | 8.07 | 7.68 | 7.98 | +2.97% | 149,183 | 118,517,497 |
| 2025-02-20 | 7.66 | 7.84 | 7.61 | 7.75 | +1.57% | 70,553 | 54,639,439 |
| 2025-02-19 | 7.56 | 7.66 | 7.52 | 7.63 | +1.06% | 44,181 | 33,642,330 |
| 2025-02-18 | 7.77 | 7.88 | 7.5 | 7.55 | -2.33% | 69,557 | 53,470,469 |
| 2025-02-17 | 7.71 | 7.84 | 7.69 | 7.73 | +0.13% | 46,057 | 35,722,377 |
| 2025-02-14 | 7.64 | 7.78 | 7.62 | 7.72 | +0.78% | 55,368 | 42,648,388 |
| 2025-02-13 | 7.87 | 7.9 | 7.66 | 7.66 | -2.54% | 70,222 | 54,358,523 |
| 2025-02-12 | 7.73 | 8 | 7.73 | 7.86 | +1.29% | 65,166 | 51,218,170 |
| 2025-02-11 | 7.84 | 7.84 | 7.67 | 7.76 | -1.4% | 58,437 | 45,219,871 |
| 2025-02-10 | 7.6 | 7.87 | 7.6 | 7.87 | +3.69% | 72,810 | 56,559,091 |
| 2025-02-07 | 7.45 | 7.67 | 7.39 | 7.59 | +1.74% | 76,947 | 58,280,303 |
| 2025-02-06 | 7.41 | 7.5 | 7.28 | 7.46 | +1.22% | 66,230 | 49,099,879 |
| 2025-02-05 | 7.22 | 7.39 | 7.08 | 7.37 | +2.93% | 52,074 | 38,150,831 |
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：