股票概览
8.24
-0.12%
-0.01
8.25
开盘价
8.37
最高价
8.18
最低价
248,603
成交量
数据更新至: 2025-02-28
技术指标
8.15
MA5 (5日均线)
8.10
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 | 8.25 | 8.37 | 8.18 | 8.24 | -0.12% | 248,603 | 205,116,563 |
| 2025-02-27 | 8.09 | 8.3 | 8.08 | 8.25 | +2.1% | 359,313 | 295,132,725 |
| 2025-02-26 | 8.04 | 8.14 | 8.04 | 8.08 | +0.25% | 226,719 | 183,270,482 |
| 2025-02-25 | 8.09 | 8.15 | 8.03 | 8.06 | -0.62% | 229,924 | 185,933,605 |
| 2025-02-24 | 8.11 | 8.15 | 8.07 | 8.11 | +0.12% | 181,572 | 147,332,258 |
| 2025-02-21 | 8.08 | 8.15 | 8.07 | 8.1 | +0.5% | 199,663 | 161,897,155 |
| 2025-02-20 | 8.06 | 8.1 | 8.03 | 8.06 | -0.12% | 153,507 | 123,913,973 |
| 2025-02-19 | 8.03 | 8.07 | 7.98 | 8.07 | +0.75% | 183,096 | 147,087,723 |
| 2025-02-18 | 8.06 | 8.12 | 8 | 8.01 | -0.62% | 209,760 | 169,080,527 |
| 2025-02-17 | 8.1 | 8.11 | 8.03 | 8.06 | -0.37% | 172,253 | 138,761,990 |
| 2025-02-14 | 8.18 | 8.19 | 8.05 | 8.09 | -0.86% | 226,555 | 183,337,323 |
| 2025-02-13 | 8.16 | 8.23 | 8.12 | 8.16 | 0% | 189,150 | 154,851,926 |
| 2025-02-12 | 8.18 | 8.21 | 8.09 | 8.16 | -0.61% | 194,747 | 158,358,582 |
| 2025-02-11 | 8.1 | 8.23 | 8.1 | 8.21 | +2.24% | 360,594 | 294,871,488 |
| 2025-02-10 | 8.03 | 8.13 | 7.99 | 8.03 | 0% | 188,436 | 151,634,432 |
| 2025-02-07 | 8 | 8.1 | 7.9 | 8.03 | 0% | 252,213 | 202,697,543 |
| 2025-02-06 | 8.09 | 8.17 | 7.99 | 8.03 | -0.86% | 284,881 | 228,748,517 |
| 2025-02-05 | 8.18 | 8.19 | 8.07 | 8.1 | -0.74% | 210,922 | 171,017,746 |
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：