股票概览
7.96
-2.81%
-0.23
8.17
开盘价
8.21
最高价
7.94
最低价
39,481
成交量
数据更新至: 2025-02-28
技术指标
8.18
MA5 (5日均线)
8.29
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 | 8.17 | 8.21 | 7.94 | 7.96 | -2.81% | 39,481 | 31,831,311 |
| 2025-02-27 | 8.17 | 8.26 | 8.13 | 8.19 | -0.24% | 31,009 | 25,353,699 |
| 2025-02-26 | 8.24 | 8.28 | 8.17 | 8.21 | +0.12% | 34,343 | 28,158,955 |
| 2025-02-25 | 8.29 | 8.39 | 8.18 | 8.2 | -1.8% | 43,651 | 36,095,769 |
| 2025-02-24 | 8.4 | 8.44 | 8.32 | 8.35 | -0.83% | 38,753 | 32,404,901 |
| 2025-02-21 | 8.3 | 8.43 | 8.28 | 8.42 | +1.08% | 41,790 | 34,972,774 |
| 2025-02-20 | 8.33 | 8.41 | 8.3 | 8.33 | -0.48% | 32,354 | 27,032,281 |
| 2025-02-19 | 8.37 | 8.42 | 8.26 | 8.37 | +0.24% | 39,294 | 32,679,129 |
| 2025-02-18 | 8.5 | 8.58 | 8.31 | 8.35 | -2.45% | 40,296 | 34,037,847 |
| 2025-02-17 | 8.64 | 8.67 | 8.47 | 8.56 | -0.81% | 49,162 | 42,124,749 |
| 2025-02-14 | 8.69 | 8.74 | 8.46 | 8.63 | -0.69% | 41,569 | 35,651,834 |
| 2025-02-13 | 8.87 | 8.87 | 8.64 | 8.69 | -1.47% | 48,379 | 42,168,300 |
| 2025-02-12 | 8.71 | 8.86 | 8.66 | 8.82 | +1.26% | 55,066 | 48,445,193 |
| 2025-02-11 | 8.53 | 8.75 | 8.46 | 8.71 | +2.11% | 58,948 | 50,779,362 |
| 2025-02-10 | 8.36 | 8.56 | 8.34 | 8.53 | +2.16% | 66,206 | 55,856,204 |
| 2025-02-07 | 8.42 | 8.46 | 8.28 | 8.35 | -0.24% | 77,518 | 64,769,448 |
| 2025-02-06 | 8.39 | 8.43 | 8.29 | 8.37 | 0% | 56,469 | 47,181,419 |
| 2025-02-05 | 8.31 | 8.46 | 8.25 | 8.37 | +0.97% | 54,096 | 45,183,135 |
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：