股票概览
7.62
-6.39%
-0.52
8.11
开盘价
8.12
最高价
7.61
最低价
298,421
成交量
数据更新至: 2025-02-28
技术指标
7.89
MA5 (5日均线)
7.96
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 | 8.11 | 8.12 | 7.61 | 7.62 | -6.39% | 298,421 | 233,110,327 |
| 2025-02-27 | 7.91 | 8.21 | 7.89 | 8.14 | +2.78% | 408,301 | 330,744,546 |
| 2025-02-26 | 7.83 | 8.01 | 7.8 | 7.92 | +1.15% | 234,255 | 185,306,903 |
| 2025-02-25 | 7.81 | 7.94 | 7.78 | 7.83 | -1.63% | 211,727 | 166,302,587 |
| 2025-02-24 | 8.1 | 8.1 | 7.89 | 7.96 | -1.49% | 279,976 | 223,584,539 |
| 2025-02-21 | 8.11 | 8.18 | 8.03 | 8.08 | -0.12% | 389,334 | 315,457,543 |
| 2025-02-20 | 8.18 | 8.18 | 7.97 | 8.09 | -1.22% | 403,108 | 325,050,969 |
| 2025-02-19 | 7.94 | 8.24 | 7.86 | 8.19 | +0.37% | 639,441 | 518,173,852 |
| 2025-02-18 | 7.57 | 8.33 | 7.51 | 8.16 | +7.79% | 840,155 | 668,155,399 |
| 2025-02-17 | 7.47 | 7.57 | 7.4 | 7.57 | +0.8% | 241,754 | 181,490,132 |
| 2025-02-14 | 7.75 | 7.84 | 7.48 | 7.51 | -3.72% | 349,735 | 265,367,108 |
| 2025-02-13 | 7.68 | 7.88 | 7.65 | 7.8 | +1.56% | 475,631 | 370,950,024 |
| 2025-02-12 | 7.61 | 7.74 | 7.53 | 7.68 | +0.26% | 260,747 | 199,649,922 |
| 2025-02-11 | 7.73 | 7.88 | 7.57 | 7.66 | -0.78% | 300,906 | 231,596,778 |
| 2025-02-10 | 7.68 | 7.74 | 7.61 | 7.72 | +0.39% | 300,793 | 230,400,854 |
| 2025-02-07 | 7.65 | 7.77 | 7.57 | 7.69 | +0.65% | 390,933 | 299,972,632 |
| 2025-02-06 | 7.47 | 7.66 | 7.42 | 7.64 | +1.19% | 298,698 | 226,798,840 |
| 2025-02-05 | 7.75 | 7.81 | 7.4 | 7.55 | -2.58% | 287,109 | 216,903,879 |
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：