股票概览
8.16
-2.39%
-0.2
8.32
开盘价
8.37
最高价
8.13
最低价
52,001
成交量
数据更新至: 2025-02-28
技术指标
8.31
MA5 (5日均线)
8.49
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 | 8.32 | 8.37 | 8.13 | 8.16 | -2.39% | 52,001 | 42,787,983 |
| 2025-02-27 | 8.32 | 8.49 | 8.22 | 8.36 | +0.24% | 53,779 | 44,892,146 |
| 2025-02-26 | 8.27 | 8.36 | 8.26 | 8.34 | +0.85% | 45,579 | 37,915,250 |
| 2025-02-25 | 8.32 | 8.6 | 8.24 | 8.27 | -1.66% | 71,870 | 60,422,843 |
| 2025-02-24 | 8.5 | 8.56 | 8.36 | 8.41 | -1.87% | 58,669 | 49,589,430 |
| 2025-02-21 | 8.63 | 8.69 | 8.51 | 8.57 | -1.04% | 65,438 | 55,978,378 |
| 2025-02-20 | 8.79 | 8.8 | 8.48 | 8.66 | -1.48% | 89,430 | 77,409,619 |
| 2025-02-19 | 8.82 | 8.9 | 8.61 | 8.79 | +0.11% | 95,408 | 83,305,783 |
| 2025-02-18 | 8.53 | 8.96 | 8.48 | 8.78 | +2.33% | 157,835 | 138,370,248 |
| 2025-02-17 | 8.6 | 8.67 | 8.42 | 8.58 | +0.7% | 50,872 | 43,633,972 |
| 2025-02-14 | 8.67 | 8.67 | 8.51 | 8.52 | -1.84% | 51,179 | 43,871,053 |
| 2025-02-13 | 8.62 | 8.83 | 8.54 | 8.68 | +0.93% | 64,906 | 56,453,375 |
| 2025-02-12 | 8.65 | 8.67 | 8.51 | 8.6 | -0.35% | 68,722 | 58,873,066 |
| 2025-02-11 | 8.9 | 8.91 | 8.59 | 8.63 | -2.82% | 64,878 | 56,360,577 |
| 2025-02-10 | 8.66 | 8.97 | 8.63 | 8.88 | +2.66% | 79,342 | 70,043,581 |
| 2025-02-07 | 8.52 | 8.7 | 8.46 | 8.65 | +1.29% | 82,542 | 70,979,247 |
| 2025-02-06 | 8.5 | 8.62 | 8.46 | 8.54 | +0.12% | 62,050 | 52,935,478 |
| 2025-02-05 | 8.4 | 8.68 | 8.3 | 8.53 | +1.43% | 63,216 | 53,692,413 |
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：