股票概览
7.95
-3.4%
-0.28
8.22
开盘价
8.25
最高价
7.94
最低价
88,160
成交量
数据更新至: 2025-02-28
技术指标
8.15
MA5 (5日均线)
8.24
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 | 8.22 | 8.25 | 7.94 | 7.95 | -3.4% | 88,160 | 71,166,600 |
| 2025-02-27 | 8.22 | 8.32 | 8.08 | 8.23 | +0.12% | 74,001 | 60,623,247 |
| 2025-02-26 | 8.14 | 8.22 | 8.1 | 8.22 | +0.98% | 61,220 | 49,975,993 |
| 2025-02-25 | 8.18 | 8.23 | 8.08 | 8.14 | -1.09% | 59,765 | 48,703,023 |
| 2025-02-24 | 8.26 | 8.31 | 8.17 | 8.23 | -0.24% | 82,257 | 67,714,824 |
| 2025-02-21 | 8.4 | 8.44 | 8.15 | 8.25 | -1.55% | 89,488 | 73,762,319 |
| 2025-02-20 | 8.25 | 8.51 | 8.25 | 8.38 | +1.21% | 86,282 | 72,579,348 |
| 2025-02-19 | 8.26 | 8.29 | 8.17 | 8.28 | +0.98% | 68,587 | 56,530,508 |
| 2025-02-18 | 8.53 | 8.53 | 8.16 | 8.2 | -3.87% | 85,504 | 71,241,668 |
| 2025-02-17 | 8.59 | 8.6 | 8.47 | 8.53 | +0.24% | 77,254 | 65,902,724 |
| 2025-02-14 | 8.39 | 8.6 | 8.35 | 8.51 | +1.31% | 86,688 | 73,919,154 |
| 2025-02-13 | 8.45 | 8.51 | 8.38 | 8.4 | -0.94% | 62,412 | 52,714,068 |
| 2025-02-12 | 8.48 | 8.51 | 8.4 | 8.48 | -0.35% | 65,681 | 55,519,020 |
| 2025-02-11 | 8.64 | 8.67 | 8.42 | 8.51 | -1.85% | 71,875 | 61,055,039 |
| 2025-02-10 | 8.57 | 8.69 | 8.51 | 8.67 | +1.64% | 68,608 | 59,236,848 |
| 2025-02-07 | 8.37 | 8.59 | 8.32 | 8.53 | +1.79% | 85,289 | 72,442,811 |
| 2025-02-06 | 8.32 | 8.38 | 8.17 | 8.38 | +1.21% | 66,894 | 55,530,512 |
| 2025-02-05 | 8.22 | 8.33 | 8.15 | 8.28 | +1.97% | 44,694 | 36,955,365 |
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：