股票概览
8.18
-6.41%
-0.56
8.65
开盘价
8.72
最高价
8.15
最低价
166,172
成交量
数据更新至: 2025-02-28
技术指标
8.67
MA5 (5日均线)
8.62
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 | 8.65 | 8.72 | 8.15 | 8.18 | -6.41% | 166,172 | 138,779,458 |
| 2025-02-27 | 8.86 | 8.92 | 8.5 | 8.74 | -1.91% | 197,705 | 172,130,912 |
| 2025-02-26 | 8.68 | 9 | 8.66 | 8.91 | +1.71% | 219,533 | 195,426,019 |
| 2025-02-25 | 8.7 | 8.93 | 8.61 | 8.76 | -0.23% | 194,989 | 172,203,870 |
| 2025-02-24 | 8.85 | 8.95 | 8.67 | 8.78 | -1.46% | 200,735 | 176,146,031 |
| 2025-02-21 | 8.86 | 9.03 | 8.68 | 8.91 | -0.67% | 304,089 | 269,079,846 |
| 2025-02-20 | 8.46 | 9.18 | 8.44 | 8.97 | +5.65% | 436,741 | 387,167,164 |
| 2025-02-19 | 8.12 | 8.49 | 8.12 | 8.49 | +4.04% | 220,536 | 185,429,617 |
| 2025-02-18 | 8.3 | 8.49 | 8.11 | 8.16 | -1.33% | 186,368 | 154,431,848 |
| 2025-02-17 | 8.13 | 8.3 | 8.11 | 8.27 | +1.6% | 125,849 | 103,497,959 |
| 2025-02-14 | 8.32 | 8.34 | 8.11 | 8.14 | -1.09% | 140,374 | 114,777,945 |
| 2025-02-13 | 8.65 | 8.69 | 8.22 | 8.23 | -4.63% | 220,529 | 184,576,450 |
| 2025-02-12 | 8.31 | 8.78 | 8.3 | 8.63 | +2.62% | 248,918 | 212,388,783 |
| 2025-02-11 | 8.5 | 8.6 | 8.38 | 8.41 | -1.98% | 193,670 | 163,876,302 |
| 2025-02-10 | 8.48 | 8.66 | 8.31 | 8.58 | +3% | 286,921 | 244,728,354 |
| 2025-02-07 | 8.31 | 8.45 | 8.21 | 8.33 | +0.24% | 300,450 | 250,608,049 |
| 2025-02-06 | 7.99 | 8.35 | 7.99 | 8.31 | +2.09% | 340,829 | 281,401,919 |
| 2025-02-05 | 7.79 | 8.22 | 7.66 | 8.14 | +5.71% | 226,773 | 182,166,345 |
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：