股票概览
7.75
-3.61%
-0.29
8.04
开盘价
8.04
最高价
7.72
最低价
98,789
成交量
数据更新至: 2025-02-28
技术指标
8.03
MA5 (5日均线)
8.18
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 | 8.04 | 7.72 | 7.75 | -3.61% | 98,789 | 77,785,060 |
| 2025-02-27 | 8.15 | 8.16 | 7.89 | 8.04 | -0.62% | 119,800 | 95,693,852 |
| 2025-02-26 | 8.11 | 8.16 | 8.04 | 8.09 | -0.25% | 124,589 | 100,913,097 |
| 2025-02-25 | 8.11 | 8.19 | 7.94 | 8.11 | -0.73% | 135,532 | 109,611,792 |
| 2025-02-24 | 8.34 | 8.41 | 8.08 | 8.17 | -2.97% | 184,876 | 151,216,890 |
| 2025-02-21 | 8.48 | 8.6 | 8.3 | 8.42 | -0.36% | 200,809 | 168,893,905 |
| 2025-02-20 | 8.7 | 9.09 | 8.42 | 8.45 | -1.74% | 305,582 | 264,887,964 |
| 2025-02-19 | 7.8 | 9.11 | 7.75 | 8.6 | +10.82% | 428,342 | 362,756,905 |
| 2025-02-18 | 8.38 | 8.4 | 7.75 | 7.76 | -7.18% | 259,525 | 206,924,206 |
| 2025-02-17 | 7.41 | 8.55 | 7.41 | 8.36 | +14.84% | 426,583 | 346,031,652 |
| 2025-02-14 | 7.03 | 7.3 | 7.03 | 7.28 | +3.85% | 121,662 | 87,760,396 |
| 2025-02-13 | 7.14 | 7.15 | 7 | 7.01 | -1.68% | 39,111 | 27,609,547 |
| 2025-02-12 | 7.15 | 7.2 | 7.08 | 7.13 | -0.28% | 36,266 | 25,816,113 |
| 2025-02-11 | 7.23 | 7.24 | 7.1 | 7.15 | -1.11% | 35,342 | 25,268,999 |
| 2025-02-10 | 7.16 | 7.24 | 7.06 | 7.23 | +2.12% | 54,997 | 39,434,432 |
| 2025-02-07 | 7.05 | 7.17 | 7 | 7.08 | +0.71% | 39,173 | 27,798,143 |
| 2025-02-06 | 6.94 | 7.03 | 6.86 | 7.03 | +1.3% | 31,704 | 22,067,015 |
| 2025-02-05 | 6.9 | 7 | 6.85 | 6.94 | +1.61% | 31,538 | 21,816,355 |
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：