股票概览
8.37
-0.36%
-0.03
8.35
开盘价
8.47
最高价
8.34
最低价
102,637
成交量
数据更新至: 2025-02-28
技术指标
8.33
MA5 (5日均线)
8.34
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 | 8.35 | 8.47 | 8.34 | 8.37 | -0.36% | 102,637 | 86,313,758 |
| 2025-02-27 | 8.32 | 8.42 | 8.3 | 8.4 | +0.84% | 117,472 | 98,387,956 |
| 2025-02-26 | 8.28 | 8.34 | 8.25 | 8.33 | +0.97% | 74,367 | 61,709,815 |
| 2025-02-25 | 8.28 | 8.3 | 8.21 | 8.25 | -0.72% | 94,606 | 78,041,545 |
| 2025-02-24 | 8.31 | 8.39 | 8.3 | 8.31 | -0.12% | 81,967 | 68,371,299 |
| 2025-02-21 | 8.32 | 8.36 | 8.25 | 8.32 | 0% | 97,931 | 81,287,081 |
| 2025-02-20 | 8.34 | 8.38 | 8.28 | 8.32 | -0.36% | 72,813 | 60,727,028 |
| 2025-02-19 | 8.32 | 8.36 | 8.27 | 8.35 | +0.36% | 65,933 | 54,791,072 |
| 2025-02-18 | 8.39 | 8.4 | 8.3 | 8.32 | -0.83% | 86,039 | 71,844,972 |
| 2025-02-17 | 8.4 | 8.43 | 8.36 | 8.39 | -0.12% | 78,635 | 65,989,638 |
| 2025-02-14 | 8.4 | 8.43 | 8.36 | 8.4 | -0.24% | 70,884 | 59,488,980 |
| 2025-02-13 | 8.41 | 8.48 | 8.4 | 8.42 | +0.12% | 104,314 | 88,094,685 |
| 2025-02-12 | 8.4 | 8.43 | 8.32 | 8.41 | +0.12% | 83,450 | 69,855,000 |
| 2025-02-11 | 8.5 | 8.51 | 8.39 | 8.4 | -1.06% | 90,053 | 75,930,170 |
| 2025-02-10 | 8.31 | 8.51 | 8.3 | 8.49 | +2.17% | 153,968 | 129,273,620 |
| 2025-02-07 | 8.27 | 8.36 | 8.22 | 8.31 | +0.61% | 103,238 | 85,726,401 |
| 2025-02-06 | 8.22 | 8.26 | 8.17 | 8.26 | +0.73% | 64,767 | 53,228,597 |
| 2025-02-05 | 8.36 | 8.36 | 8.19 | 8.2 | -1.32% | 82,228 | 67,934,090 |
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：