股票概览
8.09
-1.7%
-0.14
8.2
开盘价
8.23
最高价
8.05
最低价
123,080
成交量
数据更新至: 2025-02-28
技术指标
8.21
MA5 (5日均线)
8.05
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 | 8.23 | 8.05 | 8.09 | -1.7% | 123,080 | 99,840,072 |
| 2025-02-27 | 8.46 | 8.48 | 8.18 | 8.23 | -2.37% | 136,040 | 112,532,758 |
| 2025-02-26 | 8.3 | 8.65 | 8.27 | 8.43 | +2.55% | 271,810 | 230,831,366 |
| 2025-02-25 | 8.05 | 8.32 | 7.99 | 8.22 | +1.73% | 205,788 | 168,654,615 |
| 2025-02-24 | 7.89 | 8.11 | 7.89 | 8.08 | +2.67% | 225,595 | 181,628,362 |
| 2025-02-21 | 7.88 | 7.91 | 7.83 | 7.87 | 0% | 66,730 | 52,493,538 |
| 2025-02-20 | 7.92 | 7.92 | 7.85 | 7.87 | -0.38% | 71,506 | 56,306,741 |
| 2025-02-19 | 7.82 | 7.91 | 7.82 | 7.9 | +0.77% | 68,136 | 53,604,231 |
| 2025-02-18 | 7.94 | 7.97 | 7.8 | 7.84 | -1.38% | 80,685 | 63,601,811 |
| 2025-02-17 | 7.83 | 8.04 | 7.79 | 7.95 | +1.66% | 145,792 | 115,238,335 |
| 2025-02-14 | 7.83 | 7.86 | 7.78 | 7.82 | -0.13% | 59,040 | 46,145,650 |
| 2025-02-13 | 7.9 | 7.91 | 7.82 | 7.83 | -0.38% | 63,056 | 49,558,508 |
| 2025-02-12 | 7.84 | 7.87 | 7.79 | 7.86 | +0.26% | 50,024 | 39,193,428 |
| 2025-02-11 | 7.89 | 7.89 | 7.8 | 7.84 | -0.38% | 70,974 | 55,622,365 |
| 2025-02-10 | 7.9 | 7.94 | 7.86 | 7.87 | -0.38% | 78,319 | 61,781,087 |
| 2025-02-07 | 7.84 | 7.92 | 7.79 | 7.9 | +0.77% | 82,316 | 64,862,238 |
| 2025-02-06 | 7.81 | 7.86 | 7.75 | 7.84 | +0.26% | 50,925 | 39,797,888 |
| 2025-02-05 | 7.94 | 7.95 | 7.78 | 7.82 | -0.76% | 63,221 | 49,647,043 |
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：