股票概览
8.08
-2.06%
-0.17
8.18
开盘价
8.36
最高价
8.08
最低价
78,747
成交量
数据更新至: 2025-02-28
技术指标
8.20
MA5 (5日均线)
8.24
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 | 8.18 | 8.36 | 8.08 | 8.08 | -2.06% | 78,747 | 64,647,087 |
| 2025-02-27 | 8.36 | 8.36 | 8.16 | 8.25 | -1.2% | 74,472 | 61,416,884 |
| 2025-02-26 | 8.16 | 8.48 | 8.13 | 8.35 | +3.34% | 131,761 | 108,925,907 |
| 2025-02-25 | 8.17 | 8.21 | 8.05 | 8.08 | -1.7% | 72,473 | 58,914,430 |
| 2025-02-24 | 8.18 | 8.26 | 8.1 | 8.22 | +0.61% | 85,588 | 70,157,784 |
| 2025-02-21 | 8.16 | 8.23 | 8.08 | 8.17 | +0.37% | 103,976 | 84,718,373 |
| 2025-02-20 | 8.27 | 8.3 | 8.08 | 8.14 | -2.16% | 99,811 | 81,212,817 |
| 2025-02-19 | 8.31 | 8.38 | 8.21 | 8.32 | +0.36% | 110,214 | 91,131,644 |
| 2025-02-18 | 8.51 | 8.67 | 8.27 | 8.29 | -2.47% | 159,129 | 133,906,647 |
| 2025-02-17 | 7.9 | 8.69 | 7.89 | 8.5 | +6.38% | 266,737 | 221,326,675 |
| 2025-02-14 | 7.78 | 8.26 | 7.77 | 7.99 | +2.96% | 145,971 | 116,705,168 |
| 2025-02-13 | 7.85 | 7.88 | 7.76 | 7.76 | -1.15% | 47,578 | 37,147,662 |
| 2025-02-12 | 7.81 | 7.89 | 7.78 | 7.85 | +0.51% | 58,413 | 45,705,366 |
| 2025-02-11 | 7.97 | 7.97 | 7.79 | 7.81 | -1.64% | 55,524 | 43,470,968 |
| 2025-02-10 | 7.83 | 7.94 | 7.82 | 7.94 | +1.4% | 62,630 | 49,290,162 |
| 2025-02-07 | 7.74 | 7.87 | 7.7 | 7.83 | +1.03% | 67,272 | 52,581,791 |
| 2025-02-06 | 7.68 | 7.75 | 7.57 | 7.75 | +0.91% | 49,323 | 37,889,729 |
| 2025-02-05 | 7.69 | 7.7 | 7.61 | 7.68 | +0.92% | 37,500 | 28,725,248 |
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：