股票概览
8.47
-1.05%
-0.09
8.53
开盘价
8.56
最高价
8.46
最低价
218,950
成交量
数据更新至: 2025-02-28
技术指标
8.58
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 | 8.53 | 8.56 | 8.46 | 8.47 | -1.05% | 218,950 | 186,138,440 |
| 2025-02-27 | 8.55 | 8.61 | 8.52 | 8.56 | +0.12% | 223,458 | 191,018,627 |
| 2025-02-26 | 8.61 | 8.67 | 8.52 | 8.55 | -1.04% | 379,200 | 324,768,200 |
| 2025-02-25 | 8.68 | 8.74 | 8.62 | 8.64 | -0.69% | 235,924 | 204,749,885 |
| 2025-02-24 | 8.69 | 8.73 | 8.62 | 8.7 | -0.11% | 217,141 | 188,600,428 |
| 2025-02-21 | 8.8 | 8.8 | 8.66 | 8.71 | -1.36% | 340,427 | 296,331,758 |
| 2025-02-20 | 8.75 | 8.88 | 8.7 | 8.83 | +1.03% | 394,416 | 346,567,814 |
| 2025-02-19 | 8.73 | 8.77 | 8.67 | 8.74 | +0.58% | 282,208 | 246,001,859 |
| 2025-02-18 | 8.73 | 8.76 | 8.63 | 8.69 | -0.69% | 342,244 | 297,668,323 |
| 2025-02-17 | 8.82 | 8.83 | 8.69 | 8.75 | -1.69% | 537,852 | 470,016,035 |
| 2025-02-14 | 8.96 | 9.01 | 8.88 | 8.9 | -0.56% | 382,371 | 341,261,660 |
| 2025-02-13 | 9.01 | 9.09 | 8.9 | 8.95 | -1% | 578,194 | 519,982,153 |
| 2025-02-12 | 9.16 | 9.16 | 8.94 | 9.04 | -4.74% | 914,669 | 827,616,800 |
| 2025-02-11 | 8.68 | 9.5 | 8.67 | 9.49 | +9.84% | 1,373,809 | 1,273,211,131 |
| 2025-02-10 | 8.65 | 8.7 | 8.61 | 8.64 | -0.12% | 138,521 | 119,591,719 |
| 2025-02-07 | 8.62 | 8.68 | 8.56 | 8.65 | +0.35% | 186,764 | 161,240,231 |
| 2025-02-06 | 8.66 | 8.67 | 8.52 | 8.62 | -0.35% | 239,246 | 205,158,296 |
| 2025-02-05 | 8.66 | 8.69 | 8.57 | 8.65 | +1.29% | 239,561 | 207,036,405 |
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：