股票概览
8.15
-0.24%
-0.02
8.08
开盘价
8.34
最高价
8.08
最低价
208,059
成交量
数据更新至: 2025-02-28
技术指标
8.15
MA5 (5日均线)
7.75
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 | 8.08 | 8.34 | 8.08 | 8.15 | -0.24% | 208,059 | 170,730,686 |
| 2025-02-27 | 8.38 | 8.41 | 8.09 | 8.17 | -4.67% | 278,438 | 228,756,346 |
| 2025-02-26 | 8.14 | 9 | 8.11 | 8.57 | +3.13% | 529,406 | 446,293,122 |
| 2025-02-25 | 7.45 | 8.31 | 7.43 | 8.31 | +10.07% | 345,695 | 281,228,829 |
| 2025-02-24 | 7.34 | 7.7 | 7.32 | 7.55 | +3% | 119,265 | 90,298,825 |
| 2025-02-21 | 7.34 | 7.36 | 7.25 | 7.33 | 0% | 38,638 | 28,225,915 |
| 2025-02-20 | 7.5 | 7.5 | 7.33 | 7.33 | -1.48% | 43,533 | 32,170,842 |
| 2025-02-19 | 7.31 | 7.53 | 7.3 | 7.44 | +1.78% | 61,373 | 45,666,609 |
| 2025-02-18 | 7.36 | 7.42 | 7.27 | 7.31 | -0.54% | 43,379 | 31,865,041 |
| 2025-02-17 | 7.38 | 7.4 | 7.3 | 7.35 | -0.41% | 40,266 | 29,571,286 |
| 2025-02-14 | 7.43 | 7.52 | 7.34 | 7.38 | -0.94% | 42,741 | 31,605,692 |
| 2025-02-13 | 7.59 | 7.63 | 7.44 | 7.45 | -1.84% | 47,804 | 35,835,400 |
| 2025-02-12 | 7.4 | 7.67 | 7.35 | 7.59 | +2.57% | 77,540 | 58,501,007 |
| 2025-02-11 | 7.4 | 7.42 | 7.28 | 7.4 | 0% | 52,788 | 38,747,703 |
| 2025-02-10 | 7.47 | 7.52 | 7.37 | 7.4 | -1.2% | 60,735 | 44,979,857 |
| 2025-02-07 | 7.44 | 7.54 | 7.38 | 7.49 | +0.67% | 54,510 | 40,817,224 |
| 2025-02-06 | 7.46 | 7.49 | 7.39 | 7.44 | -0.27% | 52,001 | 38,643,871 |
| 2025-02-05 | 7.56 | 7.56 | 7.41 | 7.46 | +0.13% | 41,569 | 31,040,586 |
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：