股票概览
8.29
-8.3%
-0.75
8.81
开盘价
8.9
最高价
8.2
最低价
444,451
成交量
数据更新至: 2025-02-28
技术指标
8.68
MA5 (5日均线)
8.53
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 | 8.81 | 8.9 | 8.2 | 8.29 | -8.3% | 444,451 | 378,429,994 |
| 2025-02-27 | 8.74 | 9.71 | 8.7 | 9.04 | +2.26% | 613,564 | 563,474,907 |
| 2025-02-26 | 8.52 | 8.89 | 8.47 | 8.84 | +1.96% | 339,653 | 295,129,269 |
| 2025-02-25 | 8.45 | 8.85 | 8.41 | 8.67 | +1.52% | 374,890 | 325,830,268 |
| 2025-02-24 | 8.63 | 8.74 | 8.46 | 8.54 | -4.26% | 347,572 | 298,446,328 |
| 2025-02-21 | 8.7 | 9.15 | 8.4 | 8.92 | +1.83% | 701,918 | 610,304,042 |
| 2025-02-20 | 8.19 | 8.76 | 8.15 | 8.76 | +10.05% | 397,582 | 339,026,477 |
| 2025-02-19 | 7.8 | 8.07 | 7.71 | 7.96 | +1.92% | 238,104 | 187,597,671 |
| 2025-02-18 | 8.22 | 8.24 | 7.78 | 7.81 | -7.46% | 380,003 | 303,729,389 |
| 2025-02-17 | 8.17 | 8.94 | 8.09 | 8.44 | +3.81% | 549,136 | 468,004,416 |
| 2025-02-14 | 8.05 | 8.33 | 7.87 | 8.13 | -0.25% | 258,492 | 208,595,638 |
| 2025-02-13 | 8.14 | 8.45 | 8.08 | 8.15 | +0.99% | 285,795 | 234,760,696 |
| 2025-02-12 | 8.01 | 8.14 | 7.91 | 8.07 | +0.5% | 230,913 | 184,974,331 |
| 2025-02-11 | 8.16 | 8.27 | 8.01 | 8.03 | +1.39% | 434,418 | 353,286,252 |
| 2025-02-10 | 7.23 | 7.92 | 7.22 | 7.92 | +10% | 243,294 | 184,083,232 |
| 2025-02-07 | 7.11 | 7.29 | 7.07 | 7.2 | +1.41% | 117,806 | 84,855,836 |
| 2025-02-06 | 7.09 | 7.12 | 6.98 | 7.1 | +0.57% | 88,475 | 62,433,129 |
| 2025-02-05 | 7.12 | 7.16 | 6.99 | 7.06 | -0.42% | 76,488 | 53,835,429 |
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：