股票概览
8.29
-1.31%
-0.11
8.36
开盘价
8.45
最高价
8.28
最低价
184,262
成交量
数据更新至: 2025-02-28
技术指标
8.26
MA5 (5日均线)
8.22
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 | 8.36 | 8.45 | 8.28 | 8.29 | -1.31% | 184,262 | 154,037,973 |
| 2025-02-27 | 8.22 | 8.42 | 8.21 | 8.4 | +2.31% | 263,082 | 219,115,445 |
| 2025-02-26 | 8.16 | 8.21 | 8.13 | 8.21 | +0.74% | 80,855 | 66,107,522 |
| 2025-02-25 | 8.21 | 8.22 | 8.13 | 8.15 | -1.09% | 85,737 | 70,117,565 |
| 2025-02-24 | 8.21 | 8.29 | 8.21 | 8.24 | +0.49% | 96,723 | 79,736,924 |
| 2025-02-21 | 8.21 | 8.27 | 8.17 | 8.2 | -0.12% | 101,279 | 83,097,379 |
| 2025-02-20 | 8.16 | 8.26 | 8.16 | 8.21 | +0.37% | 87,944 | 72,274,016 |
| 2025-02-19 | 8.13 | 8.18 | 8.11 | 8.18 | +0.74% | 74,963 | 61,143,748 |
| 2025-02-18 | 8.24 | 8.24 | 8.11 | 8.12 | -1.46% | 89,346 | 73,022,341 |
| 2025-02-17 | 8.22 | 8.25 | 8.16 | 8.24 | +0.24% | 97,861 | 80,342,715 |
| 2025-02-14 | 8.25 | 8.26 | 8.18 | 8.22 | -0.24% | 89,523 | 73,552,355 |
| 2025-02-13 | 8.22 | 8.28 | 8.2 | 8.24 | +0.24% | 105,751 | 87,176,496 |
| 2025-02-12 | 8.2 | 8.23 | 8.15 | 8.22 | +0.12% | 69,207 | 56,710,071 |
| 2025-02-11 | 8.27 | 8.29 | 8.16 | 8.21 | -0.48% | 74,037 | 60,672,974 |
| 2025-02-10 | 8.19 | 8.27 | 8.16 | 8.25 | +0.73% | 105,124 | 86,478,466 |
| 2025-02-07 | 8.1 | 8.23 | 8.08 | 8.19 | +0.86% | 118,613 | 96,846,225 |
| 2025-02-06 | 8.06 | 8.12 | 8.02 | 8.12 | +0.74% | 71,116 | 57,466,575 |
| 2025-02-05 | 8.17 | 8.19 | 8.04 | 8.06 | -1.1% | 74,126 | 60,048,949 |
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：