股票概览
7.92
-2.7%
-0.22
8.08
开盘价
8.25
最高价
7.91
最低价
795,525
成交量
数据更新至: 2025-02-28
技术指标
8.11
MA5 (5日均线)
8.20
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 | 8.25 | 7.91 | 7.92 | -2.7% | 795,525 | 641,325,857 |
| 2025-02-27 | 8.14 | 8.22 | 8.01 | 8.14 | -0.97% | 837,872 | 679,355,869 |
| 2025-02-26 | 8.07 | 8.24 | 8.01 | 8.22 | +2.11% | 828,532 | 671,597,758 |
| 2025-02-25 | 8.11 | 8.13 | 8.02 | 8.05 | -1.95% | 604,180 | 488,342,718 |
| 2025-02-24 | 8.26 | 8.32 | 8.15 | 8.21 | -1.91% | 848,985 | 699,452,849 |
| 2025-02-21 | 8.29 | 8.4 | 8.15 | 8.37 | +1.7% | 1,161,654 | 964,996,863 |
| 2025-02-20 | 8.27 | 8.32 | 8.18 | 8.23 | -1.32% | 690,948 | 568,945,981 |
| 2025-02-19 | 8.12 | 8.55 | 8.09 | 8.34 | +2.58% | 1,240,498 | 1,032,351,050 |
| 2025-02-18 | 8.36 | 8.42 | 8.11 | 8.13 | -3.56% | 1,144,090 | 944,962,138 |
| 2025-02-17 | 8.53 | 8.78 | 8.34 | 8.43 | +1.57% | 2,316,848 | 1,976,615,913 |
| 2025-02-14 | 7.96 | 8.6 | 7.95 | 8.3 | +4.27% | 2,012,334 | 1,671,911,247 |
| 2025-02-13 | 8 | 8.07 | 7.95 | 7.96 | -0.87% | 483,519 | 386,603,182 |
| 2025-02-12 | 7.89 | 8.07 | 7.86 | 8.03 | +1.77% | 453,513 | 360,343,106 |
| 2025-02-11 | 7.94 | 7.94 | 7.8 | 7.89 | -0.5% | 375,650 | 294,981,551 |
| 2025-02-10 | 7.92 | 7.99 | 7.87 | 7.93 | 0% | 353,533 | 280,214,579 |
| 2025-02-07 | 7.76 | 8.04 | 7.73 | 7.93 | +2.45% | 620,322 | 489,751,731 |
| 2025-02-06 | 7.64 | 7.78 | 7.59 | 7.74 | +1.18% | 359,127 | 276,532,121 |
| 2025-02-05 | 7.69 | 7.74 | 7.63 | 7.65 | +0.39% | 323,590 | 248,823,391 |
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：