股票概览
8.32
-3.26%
-0.28
8.52
开盘价
8.57
最高价
8.28
最低价
101,480
成交量
数据更新至: 2025-02-28
技术指标
8.52
MA5 (5日均线)
8.42
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 | 8.52 | 8.57 | 8.28 | 8.32 | -3.26% | 101,480 | 85,180,555 |
| 2025-02-27 | 8.61 | 8.7 | 8.42 | 8.6 | -0.58% | 123,130 | 105,271,957 |
| 2025-02-26 | 8.56 | 8.69 | 8.43 | 8.65 | +1.65% | 143,268 | 123,134,053 |
| 2025-02-25 | 8.58 | 8.67 | 8.38 | 8.51 | 0% | 165,091 | 140,924,238 |
| 2025-02-24 | 8.34 | 8.51 | 8.27 | 8.51 | +0.59% | 102,237 | 86,089,493 |
| 2025-02-21 | 8.35 | 8.54 | 8.32 | 8.46 | +1.2% | 118,361 | 99,992,046 |
| 2025-02-20 | 8.31 | 8.4 | 8.25 | 8.36 | -0.24% | 100,698 | 83,916,265 |
| 2025-02-19 | 8.05 | 8.44 | 8.02 | 8.38 | +3.58% | 116,971 | 97,026,549 |
| 2025-02-18 | 8.35 | 8.39 | 8 | 8.09 | -2.41% | 91,412 | 75,105,127 |
| 2025-02-17 | 8.17 | 8.31 | 8.14 | 8.29 | +1.22% | 81,884 | 67,481,446 |
| 2025-02-14 | 8.25 | 8.32 | 8.17 | 8.19 | -0.12% | 65,592 | 54,040,015 |
| 2025-02-13 | 8.36 | 8.37 | 8.2 | 8.2 | -2.03% | 86,166 | 71,235,112 |
| 2025-02-12 | 8.27 | 8.4 | 8.24 | 8.37 | +0.72% | 87,774 | 73,121,181 |
| 2025-02-11 | 8.24 | 8.32 | 8.13 | 8.31 | +0.73% | 109,468 | 90,338,934 |
| 2025-02-10 | 8.13 | 8.26 | 8.09 | 8.25 | +1.23% | 109,170 | 89,282,074 |
| 2025-02-07 | 8.05 | 8.22 | 8 | 8.15 | +1.24% | 134,513 | 109,300,271 |
| 2025-02-06 | 7.8 | 8.07 | 7.73 | 8.05 | +2.55% | 125,549 | 99,450,096 |
| 2025-02-05 | 7.85 | 7.92 | 7.7 | 7.85 | +0.26% | 90,365 | 70,517,483 |
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：