股票概览
8.57
-0.81%
-0.07
8.62
开盘价
8.66
最高价
8.57
最低价
57,032
成交量
数据更新至: 2025-02-28
技术指标
8.62
MA5 (5日均线)
8.64
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 | 8.62 | 8.66 | 8.57 | 8.57 | -0.81% | 57,032 | 49,074,899 |
| 2025-02-27 | 8.63 | 8.65 | 8.58 | 8.64 | 0% | 50,145 | 43,173,975 |
| 2025-02-26 | 8.6 | 8.66 | 8.6 | 8.64 | +0.47% | 42,788 | 36,911,553 |
| 2025-02-25 | 8.63 | 8.63 | 8.58 | 8.6 | -0.81% | 39,991 | 34,420,394 |
| 2025-02-24 | 8.6 | 8.69 | 8.59 | 8.67 | +0.81% | 53,706 | 46,414,565 |
| 2025-02-21 | 8.66 | 8.66 | 8.57 | 8.6 | -0.58% | 49,278 | 42,374,493 |
| 2025-02-20 | 8.64 | 8.66 | 8.59 | 8.65 | +0.23% | 44,926 | 38,769,226 |
| 2025-02-19 | 8.62 | 8.64 | 8.59 | 8.63 | +0.23% | 46,789 | 40,315,388 |
| 2025-02-18 | 8.75 | 8.78 | 8.6 | 8.61 | -1.71% | 53,008 | 46,102,258 |
| 2025-02-17 | 8.74 | 8.78 | 8.7 | 8.76 | +0.46% | 37,665 | 32,917,723 |
| 2025-02-14 | 8.7 | 8.77 | 8.7 | 8.72 | +0.23% | 36,665 | 32,013,059 |
| 2025-02-13 | 8.73 | 8.77 | 8.7 | 8.7 | -0.68% | 38,652 | 33,774,306 |
| 2025-02-12 | 8.76 | 8.78 | 8.68 | 8.76 | 0% | 36,177 | 31,614,640 |
| 2025-02-11 | 8.78 | 8.78 | 8.71 | 8.76 | -0.11% | 42,196 | 36,912,948 |
| 2025-02-10 | 8.73 | 8.77 | 8.7 | 8.77 | +0.34% | 39,541 | 34,568,436 |
| 2025-02-07 | 8.69 | 8.77 | 8.67 | 8.74 | +0.69% | 71,493 | 62,367,646 |
| 2025-02-06 | 8.63 | 8.68 | 8.59 | 8.68 | +0.58% | 36,990 | 31,955,589 |
| 2025-02-05 | 8.67 | 8.68 | 8.59 | 8.63 | -0.35% | 30,282 | 26,135,604 |
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：