股票概览
8
-2.08%
-0.17
8.12
开盘价
8.16
最高价
7.98
最低价
107,528
成交量
数据更新至: 2025-02-28
技术指标
8.11
MA5 (5日均线)
8.12
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 | 8.12 | 8.16 | 7.98 | 8 | -2.08% | 107,528 | 86,573,684 |
| 2025-02-27 | 8.22 | 8.24 | 8.07 | 8.17 | +0.25% | 121,655 | 99,180,822 |
| 2025-02-26 | 8.07 | 8.18 | 8.06 | 8.15 | +0.87% | 119,689 | 97,344,186 |
| 2025-02-25 | 8.13 | 8.15 | 8.06 | 8.08 | -0.74% | 64,855 | 52,549,152 |
| 2025-02-24 | 8.21 | 8.22 | 8.11 | 8.14 | -0.37% | 80,559 | 65,743,769 |
| 2025-02-21 | 8.13 | 8.21 | 8.11 | 8.17 | +0.49% | 85,201 | 69,631,653 |
| 2025-02-20 | 8.23 | 8.24 | 8.08 | 8.13 | -0.73% | 86,019 | 69,787,979 |
| 2025-02-19 | 8.04 | 8.21 | 8.04 | 8.19 | +1.61% | 109,500 | 89,230,630 |
| 2025-02-18 | 8.1 | 8.23 | 8.03 | 8.06 | -0.12% | 139,613 | 113,477,033 |
| 2025-02-17 | 8.07 | 8.1 | 7.97 | 8.07 | -0.37% | 124,148 | 99,703,029 |
| 2025-02-14 | 8.05 | 8.12 | 8.04 | 8.1 | +0.62% | 70,215 | 56,716,345 |
| 2025-02-13 | 8.13 | 8.18 | 8.05 | 8.05 | -1.11% | 125,220 | 101,439,501 |
| 2025-02-12 | 8.1 | 8.29 | 8.09 | 8.14 | 0% | 165,519 | 135,169,843 |
| 2025-02-11 | 8.05 | 8.15 | 8 | 8.14 | +1.37% | 120,068 | 97,033,004 |
| 2025-02-10 | 8.12 | 8.12 | 7.99 | 8.03 | -0.62% | 108,609 | 87,253,935 |
| 2025-02-07 | 7.96 | 8.11 | 7.94 | 8.08 | +1% | 132,348 | 106,575,678 |
| 2025-02-06 | 7.84 | 8.01 | 7.84 | 8 | +1.27% | 99,891 | 79,347,188 |
| 2025-02-05 | 8.09 | 8.1 | 7.87 | 7.9 | -2.23% | 122,289 | 97,211,727 |
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：