股票概览
7.93
-2.82%
-0.23
8.1
开盘价
8.22
最高价
7.9
最低价
292,820
成交量
数据更新至: 2025-02-28
技术指标
8.07
MA5 (5日均线)
8.07
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 | 8.1 | 8.22 | 7.9 | 7.93 | -2.82% | 292,820 | 235,627,972 |
| 2025-02-27 | 8.13 | 8.22 | 7.99 | 8.16 | -0.49% | 279,614 | 226,800,327 |
| 2025-02-26 | 7.99 | 8.21 | 7.98 | 8.2 | +2.63% | 280,578 | 227,079,312 |
| 2025-02-25 | 8.04 | 8.06 | 7.96 | 7.99 | -1.24% | 155,714 | 124,667,218 |
| 2025-02-24 | 8.13 | 8.2 | 8.04 | 8.09 | -1.1% | 254,989 | 206,873,650 |
| 2025-02-21 | 8.01 | 8.21 | 7.92 | 8.18 | +2% | 380,441 | 307,600,089 |
| 2025-02-20 | 7.98 | 8.05 | 7.92 | 8.02 | 0% | 198,344 | 158,433,335 |
| 2025-02-19 | 7.94 | 8.05 | 7.88 | 8.02 | +0.88% | 324,535 | 258,721,644 |
| 2025-02-18 | 8.18 | 8.18 | 7.92 | 7.95 | -2.69% | 337,917 | 271,737,672 |
| 2025-02-17 | 8.28 | 8.34 | 8.12 | 8.17 | -0.37% | 433,977 | 356,170,712 |
| 2025-02-14 | 8.33 | 8.4 | 8.13 | 8.2 | -3.3% | 833,340 | 685,760,630 |
| 2025-02-13 | 8.14 | 8.88 | 8.08 | 8.48 | +5.08% | 1,283,226 | 1,095,830,290 |
| 2025-02-12 | 7.94 | 8.09 | 7.92 | 8.07 | +1.38% | 156,665 | 125,303,607 |
| 2025-02-11 | 8.02 | 8.03 | 7.87 | 7.96 | -0.75% | 160,447 | 127,153,296 |
| 2025-02-10 | 7.99 | 8.12 | 7.96 | 8.02 | +0.25% | 188,164 | 151,211,785 |
| 2025-02-07 | 7.78 | 8.13 | 7.77 | 8 | +2.56% | 272,527 | 216,757,776 |
| 2025-02-06 | 7.72 | 7.84 | 7.67 | 7.8 | +1.17% | 164,585 | 127,775,864 |
| 2025-02-05 | 7.7 | 7.82 | 7.66 | 7.71 | +0.92% | 174,054 | 134,818,085 |
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：