股票概览
8.32
-3.26%
-0.28
8.58
开盘价
8.68
最高价
8.3
最低价
49,117
成交量
数据更新至: 2025-02-28
技术指标
8.58
MA5 (5日均线)
8.67
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 | 8.58 | 8.68 | 8.3 | 8.32 | -3.26% | 49,117 | 41,565,156 |
| 2025-02-27 | 8.68 | 8.68 | 8.46 | 8.6 | -0.46% | 43,472 | 37,290,706 |
| 2025-02-26 | 8.65 | 8.7 | 8.54 | 8.64 | -0.12% | 43,950 | 37,777,331 |
| 2025-02-25 | 8.61 | 8.77 | 8.56 | 8.65 | -0.46% | 39,823 | 34,455,136 |
| 2025-02-24 | 8.85 | 8.86 | 8.61 | 8.69 | -1.14% | 56,868 | 49,511,285 |
| 2025-02-21 | 8.9 | 8.95 | 8.64 | 8.79 | -0.79% | 38,060 | 33,294,981 |
| 2025-02-20 | 8.7 | 8.99 | 8.68 | 8.86 | +1.72% | 36,400 | 32,201,997 |
| 2025-02-19 | 8.51 | 8.72 | 8.51 | 8.71 | +1.63% | 33,222 | 28,654,812 |
| 2025-02-18 | 8.92 | 8.92 | 8.51 | 8.57 | -3.71% | 48,683 | 42,448,406 |
| 2025-02-17 | 8.94 | 9.09 | 8.83 | 8.9 | +0.45% | 56,740 | 50,875,462 |
| 2025-02-14 | 8.65 | 8.94 | 8.63 | 8.86 | +2.19% | 53,176 | 47,098,856 |
| 2025-02-13 | 8.75 | 8.75 | 8.62 | 8.67 | -0.46% | 30,456 | 26,449,977 |
| 2025-02-12 | 8.72 | 8.76 | 8.63 | 8.71 | -0.11% | 38,472 | 33,425,899 |
| 2025-02-11 | 8.83 | 8.86 | 8.63 | 8.72 | -1.25% | 40,761 | 35,501,862 |
| 2025-02-10 | 8.68 | 8.84 | 8.6 | 8.83 | +2.44% | 54,688 | 47,919,688 |
| 2025-02-07 | 8.57 | 8.74 | 8.51 | 8.62 | +0.7% | 52,697 | 45,604,636 |
| 2025-02-06 | 8.46 | 8.59 | 8.35 | 8.56 | +0.59% | 42,644 | 36,191,262 |
| 2025-02-05 | 8.27 | 8.55 | 8.21 | 8.51 | +4.42% | 51,891 | 43,669,196 |
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：