股票概览
8.42
+1.57%
+0.13
8.29
开盘价
9.12
最高价
8.29
最低价
789,870
成交量
数据更新至: 2025-02-28
技术指标
7.92
MA5 (5日均线)
7.75
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 | 8.29 | 9.12 | 8.29 | 8.42 | +1.57% | 789,870 | 694,966,067 |
| 2025-02-27 | 7.54 | 8.29 | 7.4 | 8.29 | +9.95% | 493,104 | 392,006,733 |
| 2025-02-26 | 7.78 | 7.78 | 7.48 | 7.54 | -2.2% | 140,900 | 106,723,973 |
| 2025-02-25 | 7.6 | 7.85 | 7.53 | 7.71 | +0.65% | 183,407 | 141,520,888 |
| 2025-02-24 | 7.48 | 7.8 | 7.19 | 7.66 | +3.37% | 280,769 | 212,004,303 |
| 2025-02-21 | 7.55 | 7.55 | 7.26 | 7.41 | -1.46% | 186,143 | 137,612,285 |
| 2025-02-20 | 7.67 | 7.68 | 7.47 | 7.52 | -1.7% | 123,201 | 92,966,706 |
| 2025-02-19 | 7.59 | 7.74 | 7.52 | 7.65 | +0.79% | 120,629 | 92,168,156 |
| 2025-02-18 | 7.8 | 7.94 | 7.54 | 7.59 | -1.68% | 171,457 | 133,015,910 |
| 2025-02-17 | 7.76 | 7.87 | 7.61 | 7.72 | -1.28% | 102,261 | 79,047,573 |
| 2025-02-14 | 7.9 | 7.93 | 7.7 | 7.82 | -1.39% | 119,967 | 93,642,418 |
| 2025-02-13 | 8.08 | 8.22 | 7.91 | 7.93 | -0.75% | 123,115 | 98,709,833 |
| 2025-02-12 | 7.99 | 8.28 | 7.81 | 7.99 | +0.13% | 150,226 | 120,441,502 |
| 2025-02-11 | 8.12 | 8.17 | 7.78 | 7.98 | -1.97% | 178,044 | 141,711,109 |
| 2025-02-10 | 8.12 | 8.2 | 7.91 | 8.14 | +1.12% | 198,805 | 160,906,813 |
| 2025-02-07 | 7.83 | 8.12 | 7.78 | 8.05 | +2.81% | 296,784 | 237,201,156 |
| 2025-02-06 | 7.3 | 7.84 | 7.28 | 7.83 | +7.7% | 281,131 | 215,637,402 |
| 2025-02-05 | 6.96 | 7.4 | 6.82 | 7.27 | +5.98% | 211,012 | 150,494,214 |
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：