股票概览
8.43
-4.75%
-0.42
8.76
开盘价
8.82
最高价
8.43
最低价
218,450
成交量
数据更新至: 2025-02-28
技术指标
8.56
MA5 (5日均线)
8.51
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 | 8.76 | 8.82 | 8.43 | 8.43 | -4.75% | 218,450 | 188,044,921 |
| 2025-02-27 | 8.56 | 8.96 | 8.54 | 8.85 | +3.39% | 351,141 | 307,996,713 |
| 2025-02-26 | 8.45 | 8.63 | 8.45 | 8.56 | +0.82% | 109,419 | 93,385,391 |
| 2025-02-25 | 8.46 | 8.64 | 8.35 | 8.49 | +0.12% | 142,188 | 121,522,227 |
| 2025-02-24 | 8.42 | 8.61 | 8.4 | 8.48 | +0.59% | 119,399 | 101,597,211 |
| 2025-02-21 | 8.56 | 8.65 | 8.32 | 8.43 | -2.09% | 157,852 | 132,643,755 |
| 2025-02-20 | 8.3 | 8.63 | 8.3 | 8.61 | +3.36% | 175,365 | 149,350,153 |
| 2025-02-19 | 8.28 | 8.34 | 8.2 | 8.33 | +0.73% | 95,507 | 78,978,864 |
| 2025-02-18 | 8.6 | 8.65 | 8.25 | 8.27 | -4.39% | 131,612 | 110,705,508 |
| 2025-02-17 | 8.48 | 8.74 | 8.46 | 8.65 | +1.29% | 130,071 | 111,974,457 |
| 2025-02-14 | 8.7 | 8.7 | 8.48 | 8.54 | -1.84% | 130,952 | 112,204,596 |
| 2025-02-13 | 8.7 | 8.89 | 8.6 | 8.7 | -0.11% | 179,380 | 156,679,936 |
| 2025-02-12 | 8.64 | 8.75 | 8.6 | 8.71 | +0.23% | 136,775 | 118,522,441 |
| 2025-02-11 | 8.62 | 8.83 | 8.61 | 8.69 | -1.59% | 159,941 | 139,119,592 |
| 2025-02-10 | 8.29 | 8.97 | 8.27 | 8.83 | +6.51% | 292,399 | 253,219,566 |
| 2025-02-07 | 8.11 | 8.47 | 8.1 | 8.29 | +1.72% | 144,519 | 120,291,259 |
| 2025-02-06 | 8 | 8.17 | 7.92 | 8.15 | +1.62% | 103,611 | 83,449,883 |
| 2025-02-05 | 8.09 | 8.15 | 7.96 | 8.02 | -0.37% | 72,081 | 57,674,682 |
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：