股票概览
8.06
-1.1%
-0.09
8.15
开盘价
8.16
最高价
8.03
最低价
129,936
成交量
数据更新至: 2025-02-28
技术指标
8.10
MA5 (5日均线)
8.12
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 | 8.15 | 8.16 | 8.03 | 8.06 | -1.1% | 129,936 | 105,134,524 |
| 2025-02-27 | 8.1 | 8.16 | 8.06 | 8.15 | +0.62% | 121,641 | 98,753,209 |
| 2025-02-26 | 8.04 | 8.12 | 8.03 | 8.1 | +1% | 142,557 | 115,126,669 |
| 2025-02-25 | 8.17 | 8.17 | 8.01 | 8.02 | -1.84% | 203,002 | 163,516,101 |
| 2025-02-24 | 8.1 | 8.25 | 8.06 | 8.17 | +0.74% | 178,373 | 145,998,674 |
| 2025-02-21 | 8.1 | 8.13 | 8.03 | 8.11 | +0.5% | 124,171 | 100,392,091 |
| 2025-02-20 | 8.14 | 8.14 | 8.06 | 8.07 | -0.86% | 113,450 | 91,789,820 |
| 2025-02-19 | 8.18 | 8.19 | 8.08 | 8.14 | -0.37% | 128,585 | 104,428,579 |
| 2025-02-18 | 8.25 | 8.3 | 8.11 | 8.17 | -0.97% | 133,998 | 110,243,162 |
| 2025-02-17 | 8.21 | 8.26 | 8.08 | 8.25 | +0.36% | 180,670 | 147,647,666 |
| 2025-02-14 | 8.32 | 8.36 | 8.17 | 8.22 | -1.56% | 225,127 | 185,302,822 |
| 2025-02-13 | 8.43 | 8.5 | 8.34 | 8.35 | -0.95% | 168,064 | 141,275,268 |
| 2025-02-12 | 8.48 | 8.52 | 8.35 | 8.43 | -0.82% | 152,859 | 128,515,130 |
| 2025-02-11 | 8.34 | 8.64 | 8.3 | 8.5 | +1.92% | 301,490 | 257,154,141 |
| 2025-02-10 | 8.53 | 8.54 | 8.27 | 8.34 | -2.23% | 290,778 | 242,702,980 |
| 2025-02-07 | 8.38 | 8.56 | 8.34 | 8.53 | +1.79% | 228,574 | 193,951,285 |
| 2025-02-06 | 8.43 | 8.45 | 8.32 | 8.38 | -0.95% | 196,970 | 165,098,475 |
| 2025-02-05 | 8.64 | 8.66 | 8.39 | 8.46 | -0.82% | 195,973 | 166,849,686 |
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：