股票概览
7.86
-1.26%
-0.1
7.92
开盘价
7.98
最高价
7.82
最低价
112,853
成交量
数据更新至: 2025-02-28
技术指标
7.98
MA5 (5日均线)
8.10
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 | 7.92 | 7.98 | 7.82 | 7.86 | -1.26% | 112,853 | 89,136,706 |
| 2025-02-27 | 8.08 | 8.09 | 7.86 | 7.96 | -1.12% | 154,339 | 122,492,158 |
| 2025-02-26 | 7.96 | 8.07 | 7.95 | 8.05 | +1.39% | 128,095 | 102,679,958 |
| 2025-02-25 | 8.08 | 8.14 | 7.92 | 7.94 | -1.85% | 152,778 | 122,457,734 |
| 2025-02-24 | 8.13 | 8.16 | 8 | 8.09 | -0.86% | 144,144 | 116,759,681 |
| 2025-02-21 | 8.32 | 8.34 | 8.13 | 8.16 | -1.33% | 153,565 | 125,817,555 |
| 2025-02-20 | 8.25 | 8.34 | 8.21 | 8.27 | +0.36% | 112,069 | 92,792,785 |
| 2025-02-19 | 8.17 | 8.34 | 8.15 | 8.24 | +0.73% | 133,256 | 109,822,212 |
| 2025-02-18 | 8.2 | 8.3 | 8.15 | 8.18 | -0.37% | 116,024 | 95,218,943 |
| 2025-02-17 | 8.35 | 8.38 | 8.16 | 8.21 | -2.15% | 147,656 | 121,213,436 |
| 2025-02-14 | 8.35 | 8.42 | 8.31 | 8.39 | +0.72% | 103,072 | 86,303,690 |
| 2025-02-13 | 8.4 | 8.47 | 8.31 | 8.33 | -1.19% | 100,680 | 84,357,901 |
| 2025-02-12 | 8.52 | 8.54 | 8.3 | 8.43 | -1.52% | 174,018 | 146,410,697 |
| 2025-02-11 | 8.52 | 8.69 | 8.52 | 8.56 | +0.59% | 173,461 | 149,142,722 |
| 2025-02-10 | 8.53 | 8.6 | 8.47 | 8.51 | +0.12% | 141,359 | 120,467,039 |
| 2025-02-07 | 8.42 | 8.57 | 8.37 | 8.5 | +0.71% | 195,025 | 165,763,146 |
| 2025-02-06 | 8.4 | 8.49 | 8.35 | 8.44 | +0.12% | 159,458 | 134,052,232 |
| 2025-02-05 | 8.38 | 8.45 | 8.3 | 8.43 | +2.31% | 173,959 | 145,904,334 |
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：