股票概览
8.41
-0.47%
-0.04
8.42
开盘价
8.54
最高价
8.4
最低价
604,768
成交量
数据更新至: 2025-02-28
技术指标
8.45
MA5 (5日均线)
8.41
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 | 8.42 | 8.54 | 8.4 | 8.41 | -0.47% | 604,768 | 512,388,351 |
| 2025-02-27 | 8.48 | 8.5 | 8.38 | 8.45 | -0.24% | 420,577 | 354,301,985 |
| 2025-02-26 | 8.36 | 8.52 | 8.36 | 8.47 | +0.95% | 420,425 | 355,726,618 |
| 2025-02-25 | 8.51 | 8.51 | 8.37 | 8.39 | -1.41% | 479,567 | 405,023,467 |
| 2025-02-24 | 8.23 | 8.58 | 8.2 | 8.51 | +3.15% | 1,031,769 | 871,362,448 |
| 2025-02-21 | 8.28 | 8.3 | 8.16 | 8.25 | -0.36% | 594,813 | 489,465,474 |
| 2025-02-20 | 8.41 | 8.42 | 8.27 | 8.28 | -1.66% | 697,504 | 579,834,595 |
| 2025-02-19 | 8.39 | 8.46 | 8.37 | 8.42 | +0.24% | 375,815 | 316,660,015 |
| 2025-02-18 | 8.5 | 8.52 | 8.39 | 8.4 | -1.18% | 461,152 | 390,218,501 |
| 2025-02-17 | 8.51 | 8.53 | 8.43 | 8.5 | -0.12% | 522,806 | 442,690,131 |
| 2025-02-14 | 8.51 | 8.54 | 8.43 | 8.51 | -0.23% | 408,671 | 346,470,345 |
| 2025-02-13 | 8.51 | 8.59 | 8.5 | 8.53 | +0.12% | 569,809 | 487,269,710 |
| 2025-02-12 | 8.5 | 8.52 | 8.44 | 8.52 | +0.12% | 372,783 | 316,200,642 |
| 2025-02-11 | 8.57 | 8.58 | 8.46 | 8.51 | -0.7% | 350,529 | 298,141,436 |
| 2025-02-10 | 8.53 | 8.63 | 8.53 | 8.57 | +0.23% | 469,140 | 402,401,371 |
| 2025-02-07 | 8.45 | 8.6 | 8.41 | 8.55 | +1.18% | 609,117 | 518,026,154 |
| 2025-02-06 | 8.42 | 8.46 | 8.34 | 8.45 | +0.36% | 375,687 | 315,604,426 |
| 2025-02-05 | 8.54 | 8.57 | 8.39 | 8.42 | -1.41% | 339,654 | 286,575,049 |
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：