股票概览
8.53
-3.07%
-0.27
8.78
开盘价
8.84
最高价
8.5
最低价
211,331
成交量
数据更新至: 2025-02-28
技术指标
8.72
MA5 (5日均线)
8.82
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 | 8.78 | 8.84 | 8.5 | 8.53 | -3.07% | 211,331 | 182,882,065 |
| 2025-02-27 | 8.77 | 8.81 | 8.66 | 8.8 | +0.34% | 170,024 | 148,816,762 |
| 2025-02-26 | 8.73 | 8.78 | 8.68 | 8.77 | +0.69% | 152,561 | 133,149,331 |
| 2025-02-25 | 8.74 | 8.79 | 8.64 | 8.71 | -0.8% | 137,790 | 120,139,323 |
| 2025-02-24 | 8.93 | 8.94 | 8.73 | 8.78 | -1.24% | 223,408 | 196,930,759 |
| 2025-02-21 | 8.91 | 9 | 8.75 | 8.89 | +0.23% | 235,842 | 208,661,915 |
| 2025-02-20 | 8.83 | 9.07 | 8.82 | 8.87 | +0.45% | 261,709 | 233,523,862 |
| 2025-02-19 | 8.78 | 8.94 | 8.68 | 8.83 | +0.46% | 243,135 | 214,368,068 |
| 2025-02-18 | 9.1 | 9.11 | 8.76 | 8.79 | -4.56% | 339,216 | 302,622,414 |
| 2025-02-17 | 9.26 | 9.48 | 9.08 | 9.21 | +2.45% | 629,376 | 583,811,490 |
| 2025-02-14 | 8.49 | 8.99 | 8.47 | 8.99 | +5.89% | 496,305 | 439,238,920 |
| 2025-02-13 | 8.62 | 8.64 | 8.48 | 8.49 | -1.28% | 117,398 | 100,288,301 |
| 2025-02-12 | 8.67 | 8.68 | 8.5 | 8.6 | +0.23% | 141,238 | 121,113,932 |
| 2025-02-11 | 8.72 | 8.74 | 8.55 | 8.58 | -1.27% | 130,660 | 112,375,140 |
| 2025-02-10 | 8.67 | 8.75 | 8.57 | 8.69 | +1.28% | 235,979 | 204,423,233 |
| 2025-02-07 | 8.36 | 8.65 | 8.31 | 8.58 | +2.88% | 239,438 | 203,865,822 |
| 2025-02-06 | 8.26 | 8.35 | 8.12 | 8.34 | +0.85% | 138,349 | 114,198,021 |
| 2025-02-05 | 8.26 | 8.27 | 8.2 | 8.27 | +0.98% | 103,576 | 85,350,274 |
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：