股票概览
8.52
-1.39%
-0.12
8.72
开盘价
9.07
最高价
8.5
最低价
1,474,231
成交量
数据更新至: 2025-02-28
技术指标
8.69
MA5 (5日均线)
8.59
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 | 8.72 | 9.07 | 8.5 | 8.52 | -1.39% | 1,474,231 | 1,303,157,562 |
| 2025-02-27 | 8.8 | 8.88 | 8.4 | 8.64 | -2.04% | 776,405 | 668,673,542 |
| 2025-02-26 | 8.67 | 8.88 | 8.56 | 8.82 | +1.38% | 868,658 | 758,089,396 |
| 2025-02-25 | 8.55 | 8.87 | 8.51 | 8.7 | -0.8% | 651,000 | 566,958,980 |
| 2025-02-24 | 8.76 | 8.88 | 8.67 | 8.77 | -1.02% | 793,214 | 694,566,410 |
| 2025-02-21 | 8.8 | 8.97 | 8.61 | 8.86 | +1.26% | 1,114,302 | 982,514,383 |
| 2025-02-20 | 8.59 | 8.92 | 8.56 | 8.75 | +2.34% | 1,334,398 | 1,171,403,582 |
| 2025-02-19 | 7.95 | 8.58 | 7.94 | 8.55 | +7.55% | 1,054,903 | 878,671,775 |
| 2025-02-18 | 8.3 | 8.38 | 7.92 | 7.95 | -5.13% | 646,373 | 524,875,643 |
| 2025-02-17 | 8.38 | 8.49 | 8.28 | 8.38 | +0.12% | 486,206 | 407,110,598 |
| 2025-02-14 | 8.38 | 8.47 | 8.28 | 8.37 | -0.24% | 489,317 | 409,234,552 |
| 2025-02-13 | 8.63 | 8.64 | 8.38 | 8.39 | -3.56% | 684,601 | 579,531,218 |
| 2025-02-12 | 8.52 | 8.7 | 8.48 | 8.7 | +2.23% | 868,364 | 746,888,220 |
| 2025-02-11 | 8.5 | 8.64 | 8.32 | 8.51 | -0.12% | 705,458 | 596,979,436 |
| 2025-02-10 | 8.43 | 8.54 | 8.34 | 8.52 | +0.71% | 678,053 | 572,987,852 |
| 2025-02-07 | 8.4 | 8.67 | 8.31 | 8.46 | +2.3% | 1,064,722 | 904,938,863 |
| 2025-02-06 | 7.8 | 8.3 | 7.75 | 8.27 | +5.48% | 781,110 | 631,302,466 |
| 2025-02-05 | 7.74 | 7.92 | 7.73 | 7.84 | +1.95% | 344,655 | 269,872,338 |
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：