股票概览
8.01
-0.12%
-0.01
8.04
开盘价
8.4
最高价
7.97
最低价
269,881
成交量
数据更新至: 2025-02-28
技术指标
7.94
MA5 (5日均线)
7.95
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 | 8.04 | 8.4 | 7.97 | 8.01 | -0.12% | 269,881 | 220,293,931 |
| 2025-02-27 | 7.85 | 8.02 | 7.85 | 8.02 | +1.65% | 164,620 | 131,105,148 |
| 2025-02-26 | 7.84 | 7.91 | 7.82 | 7.89 | +0.64% | 89,424 | 70,224,748 |
| 2025-02-25 | 7.87 | 8.01 | 7.8 | 7.84 | -1.01% | 107,545 | 85,022,185 |
| 2025-02-24 | 7.97 | 8.04 | 7.85 | 7.92 | 0% | 106,129 | 84,197,648 |
| 2025-02-21 | 7.95 | 7.96 | 7.8 | 7.92 | -0.63% | 143,764 | 113,162,435 |
| 2025-02-20 | 7.97 | 8.07 | 7.93 | 7.97 | -0.75% | 123,100 | 98,128,135 |
| 2025-02-19 | 8.09 | 8.17 | 7.9 | 8.03 | -1.11% | 223,727 | 178,647,531 |
| 2025-02-18 | 7.72 | 8.54 | 7.69 | 8.12 | +4.37% | 412,527 | 334,753,539 |
| 2025-02-17 | 7.68 | 7.85 | 7.62 | 7.78 | +1.3% | 129,100 | 99,888,052 |
| 2025-02-14 | 7.78 | 7.78 | 7.61 | 7.68 | -1.41% | 147,907 | 113,704,432 |
| 2025-02-13 | 7.82 | 7.92 | 7.78 | 7.79 | -0.13% | 179,954 | 141,224,692 |
| 2025-02-12 | 7.82 | 7.84 | 7.72 | 7.8 | +0.13% | 116,528 | 90,555,739 |
| 2025-02-11 | 8 | 8.01 | 7.76 | 7.79 | -2.38% | 157,788 | 123,124,017 |
| 2025-02-10 | 7.77 | 8 | 7.75 | 7.98 | +2.84% | 205,607 | 162,001,836 |
| 2025-02-07 | 7.77 | 7.9 | 7.67 | 7.76 | +0.39% | 207,268 | 161,589,807 |
| 2025-02-06 | 7.7 | 7.85 | 7.64 | 7.73 | +1.31% | 203,953 | 157,448,902 |
| 2025-02-05 | 7.75 | 7.81 | 7.56 | 7.63 | -1.93% | 203,612 | 155,669,755 |
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：