股票概览
8.19
-6.19%
-0.54
8.68
开盘价
8.72
最高价
8.15
最低价
174,696
成交量
数据更新至: 2025-02-28
技术指标
8.65
MA5 (5日均线)
8.58
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 | 8.68 | 8.72 | 8.15 | 8.19 | -6.19% | 174,696 | 146,422,696 |
| 2025-02-27 | 8.88 | 8.95 | 8.56 | 8.73 | -1.58% | 159,264 | 139,407,685 |
| 2025-02-26 | 8.74 | 8.9 | 8.67 | 8.87 | +1.84% | 175,068 | 153,668,146 |
| 2025-02-25 | 8.68 | 8.86 | 8.6 | 8.71 | -0.57% | 135,918 | 118,986,372 |
| 2025-02-24 | 8.86 | 8.86 | 8.63 | 8.76 | -1.13% | 183,434 | 159,833,066 |
| 2025-02-21 | 8.58 | 8.95 | 8.45 | 8.86 | +3.5% | 264,576 | 231,396,697 |
| 2025-02-20 | 8.45 | 8.59 | 8.39 | 8.56 | +1.06% | 121,259 | 102,767,495 |
| 2025-02-19 | 8.19 | 8.47 | 8.19 | 8.47 | +3.67% | 128,181 | 107,283,310 |
| 2025-02-18 | 8.51 | 8.63 | 8.15 | 8.17 | -4% | 162,927 | 136,762,759 |
| 2025-02-17 | 8.19 | 8.52 | 8.19 | 8.51 | +4.29% | 176,614 | 148,355,711 |
| 2025-02-14 | 8.21 | 8.32 | 8.12 | 8.16 | -0.85% | 86,850 | 71,308,621 |
| 2025-02-13 | 8.36 | 8.36 | 8.18 | 8.23 | -1.67% | 103,709 | 85,787,558 |
| 2025-02-12 | 8.28 | 8.37 | 8.23 | 8.37 | +0.84% | 102,718 | 85,307,199 |
| 2025-02-11 | 8.36 | 8.37 | 8.2 | 8.3 | -0.84% | 91,933 | 75,944,520 |
| 2025-02-10 | 8.24 | 8.37 | 8.2 | 8.37 | +1.95% | 124,209 | 102,942,567 |
| 2025-02-07 | 8.18 | 8.34 | 8.08 | 8.21 | +0.24% | 144,070 | 118,867,037 |
| 2025-02-06 | 8 | 8.22 | 7.93 | 8.19 | +2.5% | 134,186 | 109,066,058 |
| 2025-02-05 | 7.76 | 8.01 | 7.72 | 7.99 | +4.31% | 117,989 | 93,274,658 |
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：