股票概览
7.89
-4.36%
-0.36
8.2
开盘价
8.24
最高价
7.88
最低价
1,195,697
成交量
数据更新至: 2025-02-28
技术指标
8.18
MA5 (5日均线)
8.34
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 | 8.2 | 8.24 | 7.88 | 7.89 | -4.36% | 1,195,697 | 959,943,525 |
| 2025-02-27 | 8.35 | 8.5 | 8.1 | 8.25 | -0.6% | 1,175,113 | 972,376,606 |
| 2025-02-26 | 8.31 | 8.44 | 8.26 | 8.3 | +0.61% | 1,242,964 | 1,036,952,349 |
| 2025-02-25 | 8.15 | 8.37 | 8.1 | 8.25 | +0.36% | 1,064,691 | 880,203,656 |
| 2025-02-24 | 8.36 | 8.4 | 8.2 | 8.22 | -2.14% | 1,235,959 | 1,023,769,765 |
| 2025-02-21 | 8.53 | 8.57 | 8.23 | 8.4 | -1.41% | 1,581,505 | 1,319,784,536 |
| 2025-02-20 | 8.55 | 8.7 | 8.39 | 8.52 | +0.47% | 1,149,105 | 978,410,520 |
| 2025-02-19 | 8.4 | 8.61 | 8.4 | 8.48 | +1.44% | 1,099,420 | 933,860,597 |
| 2025-02-18 | 8.72 | 8.72 | 8.33 | 8.36 | -4.13% | 1,544,758 | 1,307,706,318 |
| 2025-02-17 | 8.84 | 9 | 8.68 | 8.72 | -0.91% | 1,709,806 | 1,501,509,346 |
| 2025-02-14 | 8.49 | 9.26 | 8.48 | 8.8 | +3.29% | 3,199,731 | 2,878,177,376 |
| 2025-02-13 | 8.86 | 8.97 | 8.51 | 8.52 | -3.51% | 1,749,491 | 1,523,174,577 |
| 2025-02-12 | 8.78 | 9.07 | 8.55 | 8.83 | -0.23% | 2,628,595 | 2,299,842,366 |
| 2025-02-11 | 9.06 | 9.08 | 8.82 | 8.85 | -3.07% | 1,907,422 | 1,699,375,367 |
| 2025-02-10 | 8.98 | 9.55 | 8.95 | 9.13 | +4.34% | 3,385,549 | 3,099,189,968 |
| 2025-02-07 | 8.3 | 8.79 | 8.27 | 8.75 | +5.68% | 3,170,304 | 2,731,104,789 |
| 2025-02-06 | 8.14 | 8.3 | 8.03 | 8.28 | +1.35% | 1,527,961 | 1,249,369,682 |
| 2025-02-05 | 8 | 8.25 | 7.88 | 8.17 | +2.9% | 1,495,704 | 1,213,200,651 |
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：