股票概览
7.58
-6.77%
-0.55
8.04
开盘价
8.04
最高价
7.54
最低价
521,238
成交量
数据更新至: 2025-02-28
技术指标
8.29
MA5 (5日均线)
8.43
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 | 8.04 | 8.04 | 7.54 | 7.58 | -6.77% | 521,238 | 405,021,448 |
| 2025-02-27 | 8.35 | 8.44 | 7.93 | 8.13 | -5.68% | 703,268 | 575,445,479 |
| 2025-02-26 | 8.04 | 8.86 | 7.9 | 8.62 | +5.25% | 1,041,688 | 868,686,017 |
| 2025-02-25 | 8.25 | 8.49 | 8.05 | 8.19 | -8.08% | 986,187 | 816,142,614 |
| 2025-02-24 | 8.6 | 10 | 8.6 | 8.91 | -5.21% | 1,336,626 | 1,224,860,717 |
| 2025-02-21 | 9.68 | 10.55 | 9.17 | 9.4 | -1.98% | 1,804,941 | 1,807,333,450 |
| 2025-02-20 | 9.59 | 9.59 | 8.88 | 9.59 | +9.98% | 1,268,084 | 1,178,797,405 |
| 2025-02-19 | 8.72 | 8.72 | 8.72 | 8.72 | +9.96% | 215,992 | 188,345,312 |
| 2025-02-18 | 7.9 | 7.93 | 7.71 | 7.93 | +9.99% | 391,448 | 308,466,167 |
| 2025-02-17 | 6.9 | 7.21 | 6.89 | 7.21 | +10.08% | 237,541 | 170,397,445 |
| 2025-02-14 | 6.65 | 6.67 | 6.53 | 6.55 | -1.5% | 113,574 | 74,894,493 |
| 2025-02-13 | 6.7 | 6.75 | 6.63 | 6.65 | -0.89% | 130,095 | 86,881,504 |
| 2025-02-12 | 6.65 | 6.73 | 6.63 | 6.71 | +0.3% | 136,257 | 91,092,091 |
| 2025-02-11 | 6.8 | 6.84 | 6.63 | 6.69 | -1.62% | 140,538 | 93,704,800 |
| 2025-02-10 | 6.66 | 6.8 | 6.62 | 6.8 | +1.8% | 190,124 | 127,856,974 |
| 2025-02-07 | 6.57 | 6.86 | 6.52 | 6.68 | +2.14% | 273,792 | 183,689,174 |
| 2025-02-06 | 6.37 | 6.54 | 6.24 | 6.54 | +2.83% | 179,889 | 115,440,773 |
| 2025-02-05 | 6.2 | 6.4 | 6.2 | 6.36 | +2.91% | 164,078 | 103,843,461 |
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：