股票概览
7.78
-3.47%
-0.28
8.02
开盘价
8.03
最高价
7.77
最低价
93,683
成交量
数据更新至: 2025-02-28
技术指标
8.16
MA5 (5日均线)
8.54
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 | 8.02 | 8.03 | 7.77 | 7.78 | -3.47% | 93,683 | 73,778,823 |
| 2025-02-27 | 8.32 | 8.4 | 7.88 | 8.06 | -2.3% | 139,047 | 112,673,383 |
| 2025-02-26 | 8.21 | 8.33 | 8.16 | 8.25 | +0.36% | 97,660 | 80,267,320 |
| 2025-02-25 | 8.37 | 8.37 | 8.18 | 8.22 | -3.41% | 138,185 | 114,172,441 |
| 2025-02-24 | 8.62 | 8.68 | 8.43 | 8.51 | -4.6% | 193,859 | 165,344,739 |
| 2025-02-21 | 8.8 | 9.04 | 8.56 | 8.92 | +1.13% | 218,965 | 193,242,846 |
| 2025-02-20 | 8.85 | 9.06 | 8.75 | 8.82 | -2.33% | 196,785 | 173,971,847 |
| 2025-02-19 | 8.55 | 9.2 | 8.55 | 9.03 | +5.61% | 314,192 | 279,926,015 |
| 2025-02-18 | 9.08 | 9.18 | 8.51 | 8.55 | -7.57% | 361,067 | 316,401,204 |
| 2025-02-17 | 8.8 | 9.25 | 8.78 | 9.25 | +9.99% | 413,994 | 380,072,235 |
| 2025-02-14 | 8.35 | 8.43 | 8.1 | 8.41 | +0.84% | 147,097 | 122,587,680 |
| 2025-02-13 | 8.39 | 8.49 | 8.3 | 8.34 | -0.6% | 94,332 | 79,083,008 |
| 2025-02-12 | 8.34 | 8.46 | 8.31 | 8.39 | +1.08% | 98,304 | 82,344,726 |
| 2025-02-11 | 8.45 | 8.56 | 8.25 | 8.3 | -1.78% | 151,300 | 126,529,511 |
| 2025-02-10 | 7.99 | 8.49 | 7.93 | 8.45 | +7.51% | 197,918 | 163,427,488 |
| 2025-02-07 | 7.75 | 8 | 7.69 | 7.86 | +1.42% | 167,762 | 131,792,026 |
| 2025-02-06 | 7.72 | 7.93 | 7.4 | 7.75 | +0.78% | 197,595 | 151,109,884 |
| 2025-02-05 | 7.5 | 7.73 | 7.39 | 7.69 | +4.34% | 137,853 | 105,152,544 |
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：