股票概览
8.08
-3.81%
-0.32
8.34
开盘价
8.44
最高价
8.05
最低价
362,661
成交量
数据更新至: 2025-02-28
技术指标
8.52
MA5 (5日均线)
8.27
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 | 8.34 | 8.44 | 8.05 | 8.08 | -3.81% | 362,661 | 298,520,720 |
| 2025-02-27 | 8.71 | 8.71 | 8.31 | 8.4 | -4% | 467,401 | 396,197,279 |
| 2025-02-26 | 8.89 | 8.92 | 8.58 | 8.75 | -0.46% | 456,532 | 396,624,744 |
| 2025-02-25 | 8.6 | 8.95 | 8.51 | 8.79 | +2.21% | 644,734 | 565,355,142 |
| 2025-02-24 | 8.5 | 8.71 | 8.4 | 8.6 | +1.3% | 581,559 | 497,148,248 |
| 2025-02-21 | 8.34 | 8.52 | 8.27 | 8.49 | +1.68% | 665,847 | 560,580,170 |
| 2025-02-20 | 8.4 | 8.6 | 8.27 | 8.35 | +2.2% | 1,031,796 | 868,046,303 |
| 2025-02-19 | 7.52 | 8.17 | 7.49 | 8.17 | +9.96% | 681,198 | 546,823,670 |
| 2025-02-18 | 7.67 | 7.79 | 7.41 | 7.43 | -3% | 168,254 | 127,864,294 |
| 2025-02-17 | 7.62 | 7.73 | 7.54 | 7.66 | +2% | 157,562 | 120,383,134 |
| 2025-02-14 | 7.58 | 7.62 | 7.45 | 7.51 | -0.79% | 132,346 | 99,382,172 |
| 2025-02-13 | 7.72 | 7.74 | 7.57 | 7.57 | -1.94% | 123,424 | 94,116,962 |
| 2025-02-12 | 7.6 | 7.72 | 7.56 | 7.72 | +1.58% | 140,402 | 107,293,706 |
| 2025-02-11 | 7.68 | 7.69 | 7.56 | 7.6 | -1.43% | 146,768 | 111,657,247 |
| 2025-02-10 | 7.58 | 7.71 | 7.54 | 7.71 | +1.98% | 166,628 | 127,071,959 |
| 2025-02-07 | 7.56 | 7.65 | 7.44 | 7.56 | +0.27% | 201,922 | 153,002,527 |
| 2025-02-06 | 7.18 | 7.65 | 7.18 | 7.54 | +4% | 191,847 | 142,911,376 |
| 2025-02-05 | 7.23 | 7.3 | 7.18 | 7.25 | +1.97% | 94,633 | 68,625,387 |
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：