股票概览
8.06
-4.05%
-0.34
8.39
开盘价
8.4
最高价
8.05
最低价
48,445
成交量
数据更新至: 2025-02-28
技术指标
8.36
MA5 (5日均线)
8.36
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 | 8.39 | 8.4 | 8.05 | 8.06 | -4.05% | 48,445 | 39,663,205 |
| 2025-02-27 | 8.48 | 8.51 | 8.24 | 8.4 | -1.18% | 48,358 | 40,424,975 |
| 2025-02-26 | 8.45 | 8.57 | 8.38 | 8.5 | +1.19% | 40,817 | 34,624,369 |
| 2025-02-25 | 8.38 | 8.54 | 8.31 | 8.4 | -0.71% | 40,524 | 34,186,615 |
| 2025-02-24 | 8.5 | 8.55 | 8.36 | 8.46 | -0.59% | 37,843 | 31,977,625 |
| 2025-02-21 | 8.44 | 8.54 | 8.33 | 8.51 | +0.83% | 37,240 | 31,466,196 |
| 2025-02-20 | 8.36 | 8.45 | 8.28 | 8.44 | +1.08% | 39,622 | 33,221,668 |
| 2025-02-19 | 8.23 | 8.36 | 8.13 | 8.35 | +2.71% | 32,999 | 27,390,192 |
| 2025-02-18 | 8.37 | 8.45 | 8.1 | 8.13 | -2.87% | 40,335 | 33,405,420 |
| 2025-02-17 | 8.25 | 8.4 | 8.24 | 8.37 | +1.7% | 37,412 | 31,181,836 |
| 2025-02-14 | 8.26 | 8.3 | 8.17 | 8.23 | +0.61% | 28,144 | 23,202,065 |
| 2025-02-13 | 8.39 | 8.42 | 8.18 | 8.18 | -2.27% | 31,069 | 25,628,423 |
| 2025-02-12 | 8.29 | 8.4 | 8.29 | 8.37 | +0.36% | 34,122 | 28,495,900 |
| 2025-02-11 | 8.39 | 8.4 | 8.22 | 8.34 | -0.12% | 45,247 | 37,723,954 |
| 2025-02-10 | 8.13 | 8.35 | 8.1 | 8.35 | +3.34% | 50,080 | 41,313,849 |
| 2025-02-07 | 8.12 | 8.23 | 7.97 | 8.08 | -0.12% | 43,010 | 34,927,924 |
| 2025-02-06 | 7.88 | 8.09 | 7.82 | 8.09 | +3.06% | 50,659 | 40,500,885 |
| 2025-02-05 | 7.79 | 7.95 | 7.78 | 7.85 | +2.08% | 40,927 | 32,234,591 |
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：