股票概览
8.14
-1.21%
-0.1
8.23
开盘价
8.27
最高价
8.12
最低价
218,773
成交量
数据更新至: 2025-02-28
技术指标
8.23
MA5 (5日均线)
8.21
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 | 8.23 | 8.27 | 8.12 | 8.14 | -1.21% | 218,773 | 179,290,071 |
| 2025-02-27 | 8.3 | 8.31 | 8.18 | 8.24 | -0.6% | 195,332 | 160,976,284 |
| 2025-02-26 | 8.28 | 8.32 | 8.25 | 8.29 | +0.36% | 218,261 | 180,815,370 |
| 2025-02-25 | 8.22 | 8.32 | 8.2 | 8.26 | +0.73% | 280,175 | 231,595,441 |
| 2025-02-24 | 8.31 | 8.37 | 8.2 | 8.2 | -1.2% | 394,540 | 326,985,838 |
| 2025-02-21 | 8.28 | 8.43 | 8.21 | 8.3 | +2.6% | 420,214 | 348,743,305 |
| 2025-02-20 | 8.17 | 8.19 | 8.08 | 8.09 | -1.22% | 220,712 | 178,864,088 |
| 2025-02-19 | 8.2 | 8.23 | 8.15 | 8.19 | +0.12% | 225,397 | 184,438,764 |
| 2025-02-18 | 8.21 | 8.32 | 8.17 | 8.18 | -0.24% | 350,408 | 289,092,335 |
| 2025-02-17 | 8.17 | 8.22 | 8.08 | 8.2 | +0.49% | 246,116 | 200,722,734 |
| 2025-02-14 | 8.1 | 8.17 | 8.07 | 8.16 | +0.62% | 203,968 | 165,622,973 |
| 2025-02-13 | 8.25 | 8.3 | 8.1 | 8.11 | -1.46% | 266,916 | 218,226,698 |
| 2025-02-12 | 8.18 | 8.31 | 8.15 | 8.23 | +1.11% | 377,547 | 310,802,390 |
| 2025-02-11 | 8.07 | 8.28 | 8.06 | 8.14 | +1.12% | 415,300 | 339,053,020 |
| 2025-02-10 | 8.04 | 8.12 | 8.02 | 8.05 | 0% | 364,109 | 293,544,509 |
| 2025-02-07 | 7.95 | 8.09 | 7.9 | 8.05 | +1% | 423,651 | 338,594,008 |
| 2025-02-06 | 8.04 | 8.09 | 7.86 | 7.97 | -1.48% | 435,007 | 345,114,090 |
| 2025-02-05 | 8.14 | 8.2 | 8.03 | 8.09 | -0.98% | 538,946 | 436,938,857 |
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：