股票概览
7.93
-2.46%
-0.2
8.06
开盘价
8.15
最高价
7.91
最低价
53,589
成交量
数据更新至: 2025-02-28
技术指标
8.13
MA5 (5日均线)
8.04
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 | 8.06 | 8.15 | 7.91 | 7.93 | -2.46% | 53,589 | 43,026,962 |
| 2025-02-27 | 8.25 | 8.27 | 8.01 | 8.13 | -1.33% | 60,557 | 49,144,942 |
| 2025-02-26 | 8.19 | 8.29 | 8.13 | 8.24 | +1.35% | 50,315 | 41,327,328 |
| 2025-02-25 | 8.13 | 8.26 | 8.09 | 8.13 | -1.09% | 54,936 | 44,859,800 |
| 2025-02-24 | 8.06 | 8.29 | 8.01 | 8.22 | +2.37% | 71,295 | 58,206,375 |
| 2025-02-21 | 8.02 | 8.07 | 7.89 | 8.03 | +0.12% | 59,912 | 47,699,963 |
| 2025-02-20 | 7.9 | 8.04 | 7.9 | 8.02 | +1.13% | 51,170 | 40,829,661 |
| 2025-02-19 | 7.76 | 7.95 | 7.76 | 7.93 | +1.67% | 50,375 | 39,782,811 |
| 2025-02-18 | 7.96 | 8.05 | 7.75 | 7.8 | -2.01% | 68,900 | 54,655,803 |
| 2025-02-17 | 7.79 | 8.05 | 7.77 | 7.96 | +2.58% | 68,232 | 53,932,627 |
| 2025-02-14 | 7.8 | 7.91 | 7.72 | 7.76 | -0.26% | 63,010 | 49,145,041 |
| 2025-02-13 | 7.83 | 7.87 | 7.75 | 7.78 | -0.64% | 51,195 | 39,962,199 |
| 2025-02-12 | 7.85 | 7.89 | 7.75 | 7.83 | -0.13% | 56,763 | 44,367,328 |
| 2025-02-11 | 7.86 | 7.92 | 7.72 | 7.84 | -0.63% | 56,906 | 44,407,011 |
| 2025-02-10 | 7.66 | 7.92 | 7.64 | 7.89 | +3% | 85,227 | 66,373,580 |
| 2025-02-07 | 7.71 | 7.76 | 7.58 | 7.66 | -0.39% | 92,048 | 70,701,877 |
| 2025-02-06 | 7.63 | 7.69 | 7.55 | 7.69 | +0.39% | 72,211 | 55,108,021 |
| 2025-02-05 | 7.46 | 7.72 | 7.46 | 7.66 | +2.96% | 92,783 | 70,764,634 |
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：