股票概览
7.84
-1.01%
-0.08
7.9
开盘价
7.97
最高价
7.79
最低价
122,767
成交量
数据更新至: 2025-02-28
技术指标
7.87
MA5 (5日均线)
7.92
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 | 7.9 | 7.97 | 7.79 | 7.84 | -1.01% | 122,767 | 96,719,722 |
| 2025-02-27 | 8 | 8.02 | 7.85 | 7.92 | -0.88% | 110,948 | 87,668,529 |
| 2025-02-26 | 7.78 | 8.04 | 7.78 | 7.99 | +2.7% | 187,203 | 148,795,460 |
| 2025-02-25 | 7.8 | 7.86 | 7.75 | 7.78 | -0.64% | 104,375 | 81,553,568 |
| 2025-02-24 | 7.91 | 7.93 | 7.81 | 7.83 | -1.01% | 131,301 | 103,207,489 |
| 2025-02-21 | 7.97 | 8 | 7.88 | 7.91 | -0.63% | 154,951 | 122,933,194 |
| 2025-02-20 | 8.01 | 8.06 | 7.92 | 7.96 | -1.24% | 92,134 | 73,332,518 |
| 2025-02-19 | 7.89 | 8.09 | 7.87 | 8.06 | +1.9% | 104,997 | 84,159,684 |
| 2025-02-18 | 8.02 | 8.09 | 7.88 | 7.91 | -1.25% | 111,414 | 89,080,798 |
| 2025-02-17 | 8.19 | 8.19 | 7.97 | 8.01 | -1.35% | 109,700 | 88,083,823 |
| 2025-02-14 | 8 | 8.19 | 7.97 | 8.12 | +1.5% | 120,256 | 97,605,808 |
| 2025-02-13 | 8.05 | 8.15 | 7.98 | 8 | -0.62% | 107,819 | 86,827,614 |
| 2025-02-12 | 7.99 | 8.08 | 7.93 | 8.05 | +0.88% | 95,610 | 76,470,851 |
| 2025-02-11 | 8.13 | 8.15 | 7.86 | 7.98 | -1.85% | 171,503 | 136,490,202 |
| 2025-02-10 | 8.2 | 8.25 | 8.1 | 8.13 | -1.09% | 97,316 | 79,306,654 |
| 2025-02-07 | 8.24 | 8.32 | 8.15 | 8.22 | 0% | 109,142 | 89,784,649 |
| 2025-02-06 | 7.99 | 8.23 | 7.94 | 8.22 | +3.01% | 109,093 | 88,568,212 |
| 2025-02-05 | 8.13 | 8.15 | 7.91 | 7.98 | -1.48% | 114,580 | 91,704,566 |
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：