股票概览
8.38
-5.95%
-0.53
8.83
开盘价
8.85
最高价
8.35
最低价
171,548
成交量
数据更新至: 2025-02-28
技术指标
8.89
MA5 (5日均线)
8.75
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 | 8.83 | 8.85 | 8.35 | 8.38 | -5.95% | 171,548 | 147,114,166 |
| 2025-02-27 | 9.09 | 9.1 | 8.72 | 8.91 | -1.98% | 237,723 | 211,107,417 |
| 2025-02-26 | 8.99 | 9.19 | 8.91 | 9.09 | -0.22% | 280,446 | 253,128,336 |
| 2025-02-25 | 9.02 | 9.2 | 8.94 | 9.11 | +1.79% | 392,767 | 357,053,020 |
| 2025-02-24 | 8.84 | 9.06 | 8.62 | 8.95 | +1.7% | 286,383 | 254,256,288 |
| 2025-02-21 | 8.6 | 8.8 | 8.51 | 8.8 | +1.62% | 192,532 | 166,824,753 |
| 2025-02-20 | 8.58 | 8.66 | 8.49 | 8.66 | +1.17% | 132,803 | 114,093,771 |
| 2025-02-19 | 8.23 | 8.56 | 8.21 | 8.56 | +3.76% | 138,078 | 116,950,935 |
| 2025-02-18 | 8.68 | 8.7 | 8.23 | 8.25 | -5.61% | 184,188 | 155,601,207 |
| 2025-02-17 | 8.7 | 8.79 | 8.62 | 8.74 | +0.69% | 158,099 | 137,793,250 |
| 2025-02-14 | 8.7 | 8.73 | 8.59 | 8.68 | -0.23% | 135,882 | 117,527,216 |
| 2025-02-13 | 8.9 | 9 | 8.69 | 8.7 | -2.58% | 200,147 | 175,979,407 |
| 2025-02-12 | 8.83 | 8.97 | 8.74 | 8.93 | -1.11% | 247,907 | 219,766,997 |
| 2025-02-11 | 8.69 | 9.32 | 8.58 | 9.03 | +3.56% | 382,253 | 345,317,706 |
| 2025-02-10 | 8.61 | 8.75 | 8.57 | 8.72 | +0.93% | 188,013 | 162,704,649 |
| 2025-02-07 | 8.44 | 8.78 | 8.37 | 8.64 | +1.77% | 259,647 | 224,159,195 |
| 2025-02-06 | 8.2 | 8.49 | 8.19 | 8.49 | +1.19% | 225,510 | 189,270,998 |
| 2025-02-05 | 8.12 | 8.54 | 8.06 | 8.39 | +4.74% | 179,066 | 148,899,555 |
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：