股票概览
8.79
-1.68%
-0.15
8.93
开盘价
8.97
最高价
8.74
最低价
366,901
成交量
数据更新至: 2025-02-28
技术指标
8.67
MA5 (5日均线)
8.35
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 | 8.93 | 8.97 | 8.74 | 8.79 | -1.68% | 366,901 | 324,433,851 |
| 2025-02-27 | 8.73 | 9 | 8.68 | 8.94 | +2.41% | 587,479 | 520,744,764 |
| 2025-02-26 | 8.53 | 8.79 | 8.51 | 8.73 | +2.59% | 413,721 | 358,924,642 |
| 2025-02-25 | 8.33 | 8.64 | 8.24 | 8.51 | +1.31% | 347,675 | 294,884,724 |
| 2025-02-24 | 8.28 | 8.62 | 8.25 | 8.4 | +3.96% | 508,640 | 429,555,385 |
| 2025-02-21 | 7.99 | 8.12 | 7.98 | 8.08 | +1% | 191,556 | 154,499,195 |
| 2025-02-20 | 8.01 | 8.02 | 7.93 | 8 | -0.37% | 127,621 | 101,702,517 |
| 2025-02-19 | 7.98 | 8.05 | 7.93 | 8.03 | +0.38% | 120,791 | 96,605,806 |
| 2025-02-18 | 8.02 | 8.12 | 7.96 | 8 | 0% | 182,079 | 146,733,616 |
| 2025-02-17 | 8.07 | 8.07 | 7.97 | 8 | -0.87% | 152,919 | 122,290,204 |
| 2025-02-14 | 8.03 | 8.13 | 8.03 | 8.07 | +0.12% | 111,448 | 90,000,242 |
| 2025-02-13 | 8.13 | 8.16 | 8.04 | 8.06 | -0.98% | 175,413 | 141,681,601 |
| 2025-02-12 | 8.13 | 8.16 | 8.07 | 8.14 | +0.25% | 104,432 | 84,762,601 |
| 2025-02-11 | 8.19 | 8.23 | 8.06 | 8.12 | -0.85% | 123,353 | 99,914,577 |
| 2025-02-10 | 8.28 | 8.28 | 8.15 | 8.19 | -0.85% | 147,934 | 121,111,072 |
| 2025-02-07 | 8.23 | 8.31 | 8.18 | 8.26 | +0.61% | 134,377 | 110,939,341 |
| 2025-02-06 | 8.03 | 8.22 | 8.03 | 8.21 | +1.86% | 91,749 | 74,697,997 |
| 2025-02-05 | 8.23 | 8.27 | 8.04 | 8.06 | -1.83% | 121,232 | 98,405,858 |
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：