股票概览
8.62
-0.92%
-0.08
8.67
开盘价
8.73
最高价
8.58
最低价
96,019
成交量
数据更新至: 2025-02-28
技术指标
8.47
MA5 (5日均线)
8.44
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 | 8.67 | 8.73 | 8.58 | 8.62 | -0.92% | 96,019 | 82,963,403 |
| 2025-02-27 | 8.44 | 8.71 | 8.41 | 8.7 | +3.2% | 208,407 | 179,465,010 |
| 2025-02-26 | 8.23 | 8.43 | 8.23 | 8.43 | +2.43% | 115,782 | 96,847,533 |
| 2025-02-25 | 8.32 | 8.36 | 8.21 | 8.23 | -1.67% | 88,179 | 72,959,694 |
| 2025-02-24 | 8.3 | 8.43 | 8.3 | 8.37 | +0.24% | 76,687 | 64,245,785 |
| 2025-02-21 | 8.38 | 8.51 | 8.31 | 8.35 | -0.36% | 99,273 | 83,066,345 |
| 2025-02-20 | 8.36 | 8.44 | 8.3 | 8.38 | +0.36% | 95,746 | 80,075,437 |
| 2025-02-19 | 8.42 | 8.48 | 8.32 | 8.35 | -1.07% | 109,547 | 91,813,379 |
| 2025-02-18 | 8.52 | 8.56 | 8.41 | 8.44 | -1.06% | 102,525 | 86,980,137 |
| 2025-02-17 | 8.58 | 8.61 | 8.47 | 8.53 | -0.58% | 110,582 | 94,090,023 |
| 2025-02-14 | 8.61 | 8.64 | 8.53 | 8.58 | -0.69% | 75,253 | 64,480,602 |
| 2025-02-13 | 8.62 | 8.76 | 8.61 | 8.64 | -0.12% | 80,274 | 69,444,275 |
| 2025-02-12 | 8.7 | 8.72 | 8.57 | 8.65 | -0.57% | 106,006 | 91,433,735 |
| 2025-02-11 | 8.91 | 8.98 | 8.69 | 8.7 | -2.47% | 93,089 | 81,510,619 |
| 2025-02-10 | 8.76 | 9.05 | 8.66 | 8.92 | +2.18% | 162,434 | 144,063,195 |
| 2025-02-07 | 8.48 | 8.79 | 8.43 | 8.73 | +2.71% | 132,154 | 114,412,444 |
| 2025-02-06 | 8.58 | 8.6 | 8.44 | 8.5 | -0.58% | 91,456 | 77,588,856 |
| 2025-02-05 | 8.83 | 8.9 | 8.52 | 8.55 | -2.62% | 134,616 | 116,434,430 |
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：