股票概览
7.76
-3.36%
-0.27
7.98
开盘价
8.04
最高价
7.75
最低价
105,966
成交量
数据更新至: 2025-02-28
技术指标
7.99
MA5 (5日均线)
8.13
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 | 7.98 | 8.04 | 7.75 | 7.76 | -3.36% | 105,966 | 83,169,838 |
| 2025-02-27 | 8.08 | 8.16 | 7.93 | 8.03 | -0.25% | 123,596 | 99,386,535 |
| 2025-02-26 | 7.98 | 8.16 | 7.98 | 8.05 | +0.37% | 81,750 | 65,750,562 |
| 2025-02-25 | 7.98 | 8.14 | 7.82 | 8.02 | -0.62% | 92,356 | 74,137,431 |
| 2025-02-24 | 8.11 | 8.52 | 7.98 | 8.07 | -0.49% | 165,884 | 136,177,177 |
| 2025-02-21 | 8.29 | 8.42 | 8 | 8.11 | -2.99% | 109,081 | 88,401,705 |
| 2025-02-20 | 8.28 | 8.46 | 8.1 | 8.36 | +0.97% | 77,738 | 64,167,295 |
| 2025-02-19 | 8.16 | 8.3 | 8.1 | 8.28 | +1.85% | 67,533 | 55,580,666 |
| 2025-02-18 | 8.5 | 8.52 | 8.11 | 8.13 | -4.47% | 106,792 | 88,313,794 |
| 2025-02-17 | 8.55 | 8.68 | 8.36 | 8.51 | -1.5% | 129,813 | 109,918,205 |
| 2025-02-14 | 9.01 | 9.02 | 8.57 | 8.64 | -4.11% | 134,611 | 118,132,905 |
| 2025-02-13 | 9.13 | 9.34 | 8.93 | 9.01 | -0.77% | 137,986 | 125,583,955 |
| 2025-02-12 | 8.93 | 9.08 | 8.89 | 9.08 | +1.45% | 91,140 | 82,014,655 |
| 2025-02-11 | 9.2 | 9.38 | 8.83 | 8.95 | -2.61% | 116,526 | 104,277,500 |
| 2025-02-10 | 8.91 | 9.23 | 8.91 | 9.19 | +3.49% | 143,874 | 131,126,965 |
| 2025-02-07 | 8.95 | 9.22 | 8.73 | 8.88 | -1.22% | 130,236 | 116,878,001 |
| 2025-02-06 | 8.87 | 8.99 | 8.6 | 8.99 | +2.16% | 82,346 | 72,794,364 |
| 2025-02-05 | 8.69 | 8.89 | 8.57 | 8.8 | +2.21% | 67,888 | 59,476,442 |
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：