股票概览
7.77
-2.63%
-0.21
8
开盘价
8
最高价
7.74
最低价
163,158
成交量
数据更新至: 2025-02-28
技术指标
7.98
MA5 (5日均线)
7.96
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 | 8 | 7.74 | 7.77 | -2.63% | 163,158 | 128,230,762 |
| 2025-02-27 | 8.08 | 8.1 | 7.86 | 7.98 | -1.12% | 176,196 | 140,409,467 |
| 2025-02-26 | 8.03 | 8.09 | 7.9 | 8.07 | +0.5% | 160,964 | 129,166,086 |
| 2025-02-25 | 7.98 | 8.12 | 7.9 | 8.03 | 0% | 153,131 | 123,078,492 |
| 2025-02-24 | 8.07 | 8.08 | 7.97 | 8.03 | -0.37% | 142,309 | 114,306,705 |
| 2025-02-21 | 7.97 | 8.06 | 7.93 | 8.06 | +0.88% | 143,307 | 114,857,196 |
| 2025-02-20 | 7.9 | 8.05 | 7.82 | 7.99 | +1.01% | 130,793 | 104,112,903 |
| 2025-02-19 | 7.76 | 7.93 | 7.74 | 7.91 | +1.93% | 98,233 | 77,239,960 |
| 2025-02-18 | 8.02 | 8.04 | 7.72 | 7.76 | -3.24% | 134,316 | 105,869,395 |
| 2025-02-17 | 8 | 8.09 | 7.98 | 8.02 | +0.5% | 123,378 | 99,077,823 |
| 2025-02-14 | 7.96 | 8.02 | 7.92 | 7.98 | +0.13% | 92,507 | 73,687,118 |
| 2025-02-13 | 8.06 | 8.09 | 7.97 | 7.97 | -0.87% | 100,960 | 80,927,669 |
| 2025-02-12 | 8 | 8.05 | 7.95 | 8.04 | +0.37% | 110,347 | 88,364,930 |
| 2025-02-11 | 8.13 | 8.13 | 7.97 | 8.01 | -1.23% | 127,936 | 102,494,057 |
| 2025-02-10 | 7.98 | 8.12 | 7.98 | 8.11 | +1.76% | 157,553 | 127,195,102 |
| 2025-02-07 | 7.89 | 8.06 | 7.87 | 7.97 | +1.14% | 180,330 | 143,763,580 |
| 2025-02-06 | 7.77 | 7.88 | 7.7 | 7.88 | +1.42% | 135,504 | 106,089,262 |
| 2025-02-05 | 7.72 | 7.8 | 7.68 | 7.77 | +1.3% | 118,510 | 91,948,669 |
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：