股票概览
7.9
-3.54%
-0.29
8.14
开盘价
8.19
最高价
7.89
最低价
136,366
成交量
数据更新至: 2025-02-28
技术指标
8.16
MA5 (5日均线)
8.30
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 | 8.14 | 8.19 | 7.89 | 7.9 | -3.54% | 136,366 | 109,374,701 |
| 2025-02-27 | 8.3 | 8.35 | 8.08 | 8.19 | -0.85% | 139,283 | 114,170,603 |
| 2025-02-26 | 8.21 | 8.3 | 8.19 | 8.26 | +0.61% | 125,191 | 103,079,320 |
| 2025-02-25 | 8.16 | 8.33 | 8.11 | 8.21 | -0.48% | 103,743 | 85,566,903 |
| 2025-02-24 | 8.38 | 8.39 | 8.22 | 8.25 | -1.43% | 122,558 | 101,715,209 |
| 2025-02-21 | 8.42 | 8.5 | 8.23 | 8.37 | -0.59% | 162,094 | 135,162,494 |
| 2025-02-20 | 8.56 | 8.61 | 8.4 | 8.42 | -1.64% | 187,856 | 158,885,985 |
| 2025-02-19 | 8.36 | 8.68 | 8.22 | 8.56 | +1.18% | 300,683 | 253,035,868 |
| 2025-02-18 | 8.36 | 8.71 | 8.32 | 8.46 | +0.48% | 329,217 | 281,231,200 |
| 2025-02-17 | 8.31 | 8.51 | 8.27 | 8.42 | -1.29% | 249,131 | 208,848,080 |
| 2025-02-14 | 8.24 | 8.59 | 8.13 | 8.53 | +3.14% | 293,746 | 246,248,810 |
| 2025-02-13 | 8.17 | 8.39 | 8.08 | 8.27 | +1.1% | 165,252 | 136,306,107 |
| 2025-02-12 | 8.07 | 8.18 | 8.05 | 8.18 | +1.11% | 96,036 | 78,167,579 |
| 2025-02-11 | 8.19 | 8.2 | 8.01 | 8.09 | -1.1% | 115,138 | 93,004,903 |
| 2025-02-10 | 8.08 | 8.2 | 8.01 | 8.18 | +1.74% | 135,584 | 110,292,497 |
| 2025-02-07 | 7.86 | 8.12 | 7.85 | 8.04 | +2.42% | 159,191 | 127,421,465 |
| 2025-02-06 | 7.72 | 7.86 | 7.65 | 7.85 | +1.29% | 99,795 | 77,684,498 |
| 2025-02-05 | 7.6 | 7.81 | 7.6 | 7.75 | +1.97% | 89,350 | 69,148,770 |
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：