股票概览
8.64
0%
0
8.65
开盘价
8.69
最高价
8.58
最低价
70,686
成交量
数据更新至: 2025-02-28
技术指标
8.60
MA5 (5日均线)
8.71
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 | 8.65 | 8.69 | 8.58 | 8.64 | 0% | 70,686 | 61,094,669 |
| 2025-02-27 | 8.58 | 8.72 | 8.52 | 8.64 | +1.05% | 117,132 | 101,157,018 |
| 2025-02-26 | 8.52 | 8.61 | 8.48 | 8.55 | +0.35% | 115,179 | 98,547,502 |
| 2025-02-25 | 8.67 | 8.7 | 8.46 | 8.52 | -1.5% | 110,951 | 95,156,447 |
| 2025-02-24 | 8.67 | 8.82 | 8.61 | 8.65 | +0.12% | 108,710 | 94,844,317 |
| 2025-02-21 | 8.71 | 8.75 | 8.62 | 8.64 | -0.8% | 77,716 | 67,324,060 |
| 2025-02-20 | 8.82 | 8.82 | 8.7 | 8.71 | -1.02% | 75,565 | 66,008,053 |
| 2025-02-19 | 8.97 | 8.99 | 8.77 | 8.8 | -2% | 93,188 | 82,288,031 |
| 2025-02-18 | 8.9 | 9.03 | 8.9 | 8.98 | +0.45% | 104,670 | 94,004,393 |
| 2025-02-17 | 8.75 | 8.97 | 8.65 | 8.94 | +1.71% | 141,996 | 125,331,423 |
| 2025-02-14 | 8.84 | 8.86 | 8.73 | 8.79 | -0.34% | 92,433 | 81,120,928 |
| 2025-02-13 | 8.9 | 8.95 | 8.82 | 8.82 | -1.01% | 88,254 | 78,258,385 |
| 2025-02-12 | 9.05 | 9.05 | 8.8 | 8.91 | -1.44% | 113,552 | 100,788,747 |
| 2025-02-11 | 8.87 | 9.05 | 8.85 | 9.04 | +1.92% | 115,533 | 103,956,226 |
| 2025-02-10 | 8.95 | 9.02 | 8.8 | 8.87 | -0.67% | 174,922 | 155,126,391 |
| 2025-02-07 | 9 | 9.08 | 8.86 | 8.93 | -0.33% | 120,972 | 108,305,471 |
| 2025-02-06 | 9.09 | 9.12 | 8.91 | 8.96 | -0.99% | 107,179 | 96,129,105 |
| 2025-02-05 | 9.2 | 9.26 | 9 | 9.05 | -1.74% | 143,627 | 130,957,976 |
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：