股票概览
8.03
-2.31%
-0.19
8.25
开盘价
8.6
最高价
7.93
最低价
392,958
成交量
数据更新至: 2025-02-28
技术指标
7.78
MA5 (5日均线)
7.81
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 | 8.25 | 8.6 | 7.93 | 8.03 | -2.31% | 392,958 | 325,030,572 |
| 2025-02-27 | 7.47 | 8.22 | 7.42 | 8.22 | +10.04% | 316,934 | 249,250,170 |
| 2025-02-26 | 7.66 | 7.67 | 7.42 | 7.47 | -2.35% | 134,863 | 101,718,891 |
| 2025-02-25 | 7.39 | 7.68 | 7.38 | 7.65 | +1.46% | 121,979 | 92,386,255 |
| 2025-02-24 | 7.68 | 7.83 | 7.51 | 7.54 | -1.05% | 175,946 | 134,767,362 |
| 2025-02-21 | 7.71 | 7.77 | 7.5 | 7.62 | -1.68% | 167,421 | 127,220,208 |
| 2025-02-20 | 7.88 | 7.88 | 7.7 | 7.75 | -1.77% | 118,708 | 92,343,836 |
| 2025-02-19 | 7.8 | 7.92 | 7.75 | 7.89 | +1.15% | 140,916 | 110,451,718 |
| 2025-02-18 | 8.17 | 8.19 | 7.65 | 7.8 | -3.94% | 199,037 | 158,045,688 |
| 2025-02-17 | 8.36 | 8.38 | 8.1 | 8.12 | -3.68% | 211,739 | 173,157,441 |
| 2025-02-14 | 8.24 | 8.61 | 7.85 | 8.43 | +0.84% | 232,758 | 193,906,951 |
| 2025-02-13 | 8.44 | 8.87 | 8.28 | 8.36 | -1.53% | 273,403 | 234,070,765 |
| 2025-02-12 | 8.25 | 8.66 | 8.25 | 8.49 | +1.8% | 242,671 | 205,023,158 |
| 2025-02-11 | 8.57 | 8.57 | 8.27 | 8.34 | -4.25% | 309,517 | 258,805,934 |
| 2025-02-10 | 8.61 | 9.12 | 8.6 | 8.71 | -1.58% | 409,745 | 360,699,912 |
| 2025-02-07 | 8.3 | 9.23 | 8.11 | 8.85 | +5.48% | 508,408 | 433,854,508 |
| 2025-02-06 | 7.98 | 8.68 | 7.88 | 8.39 | +3.97% | 467,680 | 383,644,111 |
| 2025-02-05 | 8.21 | 8.37 | 7.9 | 8.07 | -2.65% | 507,990 | 409,254,368 |
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：