股票概览
8.47
-2.19%
-0.19
8.59
开盘价
8.7
最高价
8.44
最低价
98,244
成交量
数据更新至: 2025-02-28
技术指标
8.54
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 | 8.59 | 8.7 | 8.44 | 8.47 | -2.19% | 98,244 | 84,314,928 |
| 2025-02-27 | 8.56 | 8.69 | 8.5 | 8.66 | +1.05% | 102,363 | 88,204,966 |
| 2025-02-26 | 8.46 | 8.57 | 8.42 | 8.57 | +1.42% | 63,049 | 53,733,414 |
| 2025-02-25 | 8.49 | 8.62 | 8.42 | 8.45 | -1.05% | 76,608 | 65,292,483 |
| 2025-02-24 | 8.57 | 8.7 | 8.5 | 8.54 | -0.58% | 80,756 | 69,246,730 |
| 2025-02-21 | 8.73 | 8.78 | 8.49 | 8.59 | -1.94% | 91,074 | 78,117,739 |
| 2025-02-20 | 8.62 | 8.99 | 8.6 | 8.76 | +1.27% | 88,073 | 77,295,969 |
| 2025-02-19 | 8.57 | 8.66 | 8.51 | 8.65 | +1.76% | 67,470 | 57,977,706 |
| 2025-02-18 | 8.96 | 8.97 | 8.47 | 8.5 | -5.24% | 116,055 | 100,756,071 |
| 2025-02-17 | 8.88 | 9.02 | 8.8 | 8.97 | +0.56% | 90,070 | 80,144,067 |
| 2025-02-14 | 9.1 | 9.21 | 8.89 | 8.92 | -2.51% | 92,902 | 83,903,465 |
| 2025-02-13 | 9.16 | 9.25 | 9.05 | 9.15 | -0.33% | 78,514 | 71,963,471 |
| 2025-02-12 | 9.16 | 9.26 | 9.09 | 9.18 | +0.11% | 75,527 | 69,174,047 |
| 2025-02-11 | 9.33 | 9.33 | 9.11 | 9.17 | -1.08% | 71,982 | 66,010,927 |
| 2025-02-10 | 9 | 9.27 | 9 | 9.27 | +3.34% | 97,822 | 89,681,871 |
| 2025-02-07 | 8.86 | 9.09 | 8.83 | 8.97 | +1.01% | 81,899 | 73,625,645 |
| 2025-02-06 | 8.68 | 8.88 | 8.63 | 8.88 | +1.6% | 75,299 | 66,152,873 |
| 2025-02-05 | 8.81 | 8.87 | 8.69 | 8.74 | -0.46% | 68,027 | 59,565,218 |
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：