股票概览
8.5
-2.63%
-0.23
8.73
开盘价
8.73
最高价
8.46
最低价
122,564
成交量
数据更新至: 2025-02-28
技术指标
8.70
MA5 (5日均线)
8.64
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 | 8.73 | 8.73 | 8.46 | 8.5 | -2.63% | 122,564 | 105,243,337 |
| 2025-02-27 | 8.75 | 8.77 | 8.57 | 8.73 | -0.23% | 131,264 | 113,977,593 |
| 2025-02-26 | 8.69 | 8.88 | 8.67 | 8.75 | +0.69% | 157,505 | 138,056,353 |
| 2025-02-25 | 8.81 | 8.92 | 8.65 | 8.69 | -1.59% | 169,453 | 148,041,367 |
| 2025-02-24 | 8.78 | 8.94 | 8.64 | 8.83 | -0.45% | 216,854 | 190,685,837 |
| 2025-02-21 | 8.83 | 9.06 | 8.75 | 8.87 | -2.21% | 372,987 | 330,288,254 |
| 2025-02-20 | 8.42 | 9.3 | 8.35 | 9.07 | +7.21% | 546,006 | 485,671,145 |
| 2025-02-19 | 8.11 | 8.48 | 8.1 | 8.46 | +4.06% | 196,179 | 163,227,890 |
| 2025-02-18 | 8.33 | 8.39 | 8.09 | 8.13 | -2.63% | 130,303 | 107,210,033 |
| 2025-02-17 | 8.36 | 8.37 | 8.13 | 8.35 | +0.12% | 157,417 | 130,097,961 |
| 2025-02-14 | 8.46 | 8.52 | 8.29 | 8.34 | -0.71% | 137,626 | 115,063,432 |
| 2025-02-13 | 8.69 | 8.76 | 8.39 | 8.4 | -4% | 231,854 | 197,709,016 |
| 2025-02-12 | 8.65 | 9.15 | 8.6 | 8.75 | +3.18% | 501,237 | 444,455,978 |
| 2025-02-11 | 7.84 | 8.52 | 7.73 | 8.48 | +8.44% | 330,314 | 270,847,112 |
| 2025-02-10 | 7.79 | 7.9 | 7.73 | 7.82 | +0.39% | 83,834 | 65,571,318 |
| 2025-02-07 | 7.73 | 7.88 | 7.67 | 7.79 | +1.04% | 90,438 | 70,492,475 |
| 2025-02-06 | 7.59 | 7.71 | 7.52 | 7.71 | +1.18% | 60,820 | 46,607,302 |
| 2025-02-05 | 7.63 | 7.74 | 7.56 | 7.62 | +0.26% | 66,278 | 50,586,205 |
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：