股票概览
8.52
-1.96%
-0.17
8.68
开盘价
8.72
最高价
8.48
最低价
115,282
成交量
数据更新至: 2025-02-28
技术指标
8.66
MA5 (5日均线)
8.66
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 | 8.68 | 8.72 | 8.48 | 8.52 | -1.96% | 115,282 | 98,829,365 |
| 2025-02-27 | 8.74 | 8.8 | 8.6 | 8.69 | -0.23% | 109,889 | 95,557,553 |
| 2025-02-26 | 8.65 | 8.71 | 8.61 | 8.71 | +0.81% | 105,680 | 91,521,767 |
| 2025-02-25 | 8.7 | 8.78 | 8.6 | 8.64 | -0.92% | 98,534 | 85,543,681 |
| 2025-02-24 | 8.66 | 8.83 | 8.6 | 8.72 | +0.58% | 119,844 | 104,661,942 |
| 2025-02-21 | 8.6 | 8.72 | 8.54 | 8.67 | +0.81% | 108,249 | 93,391,274 |
| 2025-02-20 | 8.53 | 8.67 | 8.53 | 8.6 | +0.58% | 135,304 | 116,255,161 |
| 2025-02-19 | 8.67 | 8.7 | 8.54 | 8.55 | -1.72% | 143,918 | 123,698,784 |
| 2025-02-18 | 8.76 | 8.79 | 8.65 | 8.7 | -0.8% | 115,543 | 100,842,840 |
| 2025-02-17 | 8.93 | 8.96 | 8.72 | 8.77 | -0.9% | 154,555 | 136,631,254 |
| 2025-02-14 | 8.75 | 8.91 | 8.75 | 8.85 | +0.57% | 103,249 | 91,396,383 |
| 2025-02-13 | 8.73 | 8.81 | 8.71 | 8.8 | +0.69% | 113,321 | 99,419,799 |
| 2025-02-12 | 8.8 | 8.82 | 8.7 | 8.74 | -0.79% | 109,071 | 95,522,425 |
| 2025-02-11 | 8.85 | 8.87 | 8.77 | 8.81 | -0.68% | 110,584 | 97,404,873 |
| 2025-02-10 | 8.84 | 8.97 | 8.81 | 8.87 | +1.03% | 188,100 | 167,413,175 |
| 2025-02-07 | 8.8 | 8.83 | 8.7 | 8.78 | +0.34% | 192,446 | 168,567,658 |
| 2025-02-06 | 8.78 | 8.78 | 8.62 | 8.75 | -0.57% | 197,730 | 172,001,352 |
| 2025-02-05 | 8.7 | 8.95 | 8.65 | 8.8 | +2.68% | 278,596 | 245,636,352 |
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：