股票概览
8.39
-5.41%
-0.48
8.88
开盘价
9.03
最高价
8.29
最低价
645,417
成交量
数据更新至: 2025-02-28
技术指标
8.25
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 | 8.88 | 9.03 | 8.29 | 8.39 | -5.41% | 645,417 | 553,520,647 |
| 2025-02-27 | 8.11 | 8.87 | 8.08 | 8.87 | +10.05% | 136,495 | 119,372,611 |
| 2025-02-26 | 7.93 | 8.11 | 7.92 | 8.06 | +1.77% | 109,101 | 87,563,705 |
| 2025-02-25 | 7.94 | 8.05 | 7.85 | 7.92 | -1% | 97,740 | 77,792,165 |
| 2025-02-24 | 8.03 | 8.12 | 7.94 | 8 | -0.5% | 114,466 | 91,920,431 |
| 2025-02-21 | 8.06 | 8.09 | 7.87 | 8.04 | -0.25% | 120,691 | 96,444,153 |
| 2025-02-20 | 8.1 | 8.14 | 8.02 | 8.06 | -0.74% | 87,559 | 70,680,201 |
| 2025-02-19 | 8.02 | 8.13 | 7.96 | 8.12 | +1.25% | 91,935 | 74,045,484 |
| 2025-02-18 | 8.25 | 8.28 | 7.97 | 8.02 | -3.37% | 110,254 | 89,520,493 |
| 2025-02-17 | 8.35 | 8.35 | 8.22 | 8.3 | -0.24% | 112,467 | 93,240,282 |
| 2025-02-14 | 8.26 | 8.34 | 8.16 | 8.32 | +0.36% | 114,256 | 94,407,326 |
| 2025-02-13 | 8.32 | 8.38 | 8.24 | 8.29 | -0.24% | 106,736 | 88,769,455 |
| 2025-02-12 | 8.16 | 8.31 | 8.12 | 8.31 | +1.84% | 116,713 | 96,185,648 |
| 2025-02-11 | 8.35 | 8.37 | 8.11 | 8.16 | -2.16% | 107,925 | 88,179,927 |
| 2025-02-10 | 8.06 | 8.4 | 8.01 | 8.34 | +3.35% | 157,035 | 129,199,990 |
| 2025-02-07 | 7.95 | 8.21 | 7.95 | 8.07 | +1.25% | 155,180 | 125,656,892 |
| 2025-02-06 | 7.8 | 7.99 | 7.71 | 7.97 | +1.79% | 124,509 | 98,046,144 |
| 2025-02-05 | 7.72 | 7.88 | 7.68 | 7.83 | +2.09% | 103,341 | 80,658,423 |
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：