股票概览
7.88
-3.08%
-0.25
8.07
开盘价
8.19
最高价
7.87
最低价
281,447
成交量
数据更新至: 2025-02-28
技术指标
8.06
MA5 (5日均线)
8.07
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 | 8.07 | 8.19 | 7.87 | 7.88 | -3.08% | 281,447 | 225,703,406 |
| 2025-02-27 | 8.07 | 8.16 | 7.99 | 8.13 | -0.37% | 280,375 | 226,590,227 |
| 2025-02-26 | 8.02 | 8.16 | 7.98 | 8.16 | +2% | 277,507 | 223,581,713 |
| 2025-02-25 | 8.06 | 8.09 | 7.98 | 8 | -1.72% | 178,258 | 143,307,643 |
| 2025-02-24 | 8.16 | 8.21 | 8.09 | 8.14 | -0.37% | 217,852 | 177,446,389 |
| 2025-02-21 | 8.04 | 8.19 | 7.95 | 8.17 | +1.87% | 336,636 | 273,195,110 |
| 2025-02-20 | 8.01 | 8.05 | 7.97 | 8.02 | 0% | 139,331 | 111,714,485 |
| 2025-02-19 | 7.97 | 8.05 | 7.93 | 8.02 | +0.63% | 199,883 | 159,913,780 |
| 2025-02-18 | 8.18 | 8.2 | 7.95 | 7.97 | -3.16% | 260,013 | 210,066,365 |
| 2025-02-17 | 8.26 | 8.28 | 8.16 | 8.23 | +0.24% | 264,827 | 217,801,616 |
| 2025-02-14 | 8.17 | 8.26 | 8.15 | 8.21 | +0.86% | 225,528 | 184,875,876 |
| 2025-02-13 | 8.22 | 8.28 | 8.13 | 8.14 | -1.21% | 250,116 | 204,732,907 |
| 2025-02-12 | 8.11 | 8.24 | 8.08 | 8.24 | +1.35% | 223,247 | 182,075,370 |
| 2025-02-11 | 8.22 | 8.23 | 8.07 | 8.13 | -1.09% | 204,514 | 166,072,263 |
| 2025-02-10 | 8.19 | 8.23 | 8.14 | 8.22 | +0.37% | 264,534 | 216,765,808 |
| 2025-02-07 | 8.02 | 8.33 | 7.99 | 8.19 | +1.87% | 452,311 | 369,801,581 |
| 2025-02-06 | 7.88 | 8.04 | 7.85 | 8.04 | +1.64% | 239,023 | 190,489,928 |
| 2025-02-05 | 7.88 | 7.95 | 7.87 | 7.91 | +0.51% | 162,542 | 128,458,753 |
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：