股票概览
8.02
-0.5%
-0.04
8.03
开盘价
8.1
最高价
7.95
最低价
30,418
成交量
数据更新至: 2025-02-28
技术指标
7.93
MA5 (5日均线)
7.91
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 | 8.03 | 8.1 | 7.95 | 8.02 | -0.5% | 30,418 | 24,404,443 |
| 2025-02-27 | 7.92 | 8.07 | 7.8 | 8.06 | +1.77% | 30,865 | 24,489,022 |
| 2025-02-26 | 7.79 | 7.98 | 7.79 | 7.92 | +1.8% | 28,082 | 22,247,244 |
| 2025-02-25 | 7.8 | 7.88 | 7.76 | 7.78 | -1.27% | 17,661 | 13,791,933 |
| 2025-02-24 | 7.86 | 7.95 | 7.75 | 7.88 | +0.38% | 25,936 | 20,355,798 |
| 2025-02-21 | 7.9 | 7.99 | 7.79 | 7.85 | -1.38% | 20,590 | 16,166,075 |
| 2025-02-20 | 7.85 | 7.98 | 7.83 | 7.96 | +1.14% | 16,577 | 13,130,361 |
| 2025-02-19 | 7.73 | 7.95 | 7.72 | 7.87 | +1.68% | 16,944 | 13,320,329 |
| 2025-02-18 | 7.96 | 8.04 | 7.72 | 7.74 | -3.01% | 21,909 | 17,279,306 |
| 2025-02-17 | 7.75 | 8.01 | 7.74 | 7.98 | +3.37% | 30,619 | 24,268,506 |
| 2025-02-14 | 7.73 | 7.84 | 7.69 | 7.72 | -0.13% | 27,215 | 21,074,399 |
| 2025-02-13 | 7.93 | 7.95 | 7.71 | 7.73 | -2.52% | 19,061 | 14,893,895 |
| 2025-02-12 | 7.92 | 8.03 | 7.85 | 7.93 | -0.5% | 21,249 | 16,824,744 |
| 2025-02-11 | 8 | 8.02 | 7.91 | 7.97 | +0.25% | 18,239 | 14,515,166 |
| 2025-02-10 | 7.92 | 7.99 | 7.83 | 7.95 | +1.4% | 27,939 | 22,111,579 |
| 2025-02-07 | 7.95 | 7.98 | 7.76 | 7.84 | -0.76% | 27,543 | 21,710,224 |
| 2025-02-06 | 7.9 | 7.91 | 7.76 | 7.9 | +0.51% | 28,732 | 22,556,295 |
| 2025-02-05 | 7.84 | 7.88 | 7.66 | 7.86 | +2.34% | 32,058 | 25,007,600 |
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：