股票概览
8.5
-0.93%
-0.08
8.58
开盘价
8.68
最高价
8.48
最低价
63,923
成交量
数据更新至: 2025-02-28
技术指标
8.47
MA5 (5日均线)
8.38
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 | 8.58 | 8.68 | 8.48 | 8.5 | -0.93% | 63,923 | 54,865,040 |
| 2025-02-27 | 8.43 | 8.61 | 8.43 | 8.58 | +1.54% | 63,945 | 54,506,975 |
| 2025-02-26 | 8.41 | 8.53 | 8.37 | 8.45 | +0.96% | 62,751 | 52,975,736 |
| 2025-02-25 | 8.36 | 8.44 | 8.3 | 8.37 | -0.71% | 60,116 | 50,223,666 |
| 2025-02-24 | 8.42 | 8.58 | 8.39 | 8.43 | -0.94% | 80,665 | 68,221,568 |
| 2025-02-21 | 8.7 | 8.79 | 8.47 | 8.51 | -3.41% | 100,767 | 86,134,709 |
| 2025-02-20 | 8.08 | 8.81 | 8.06 | 8.81 | +9.99% | 122,816 | 104,672,294 |
| 2025-02-19 | 8 | 8.06 | 7.95 | 8.01 | +0.25% | 16,922 | 13,536,433 |
| 2025-02-18 | 8.12 | 8.15 | 7.97 | 7.99 | -1.96% | 20,126 | 16,232,868 |
| 2025-02-17 | 8.16 | 8.23 | 8.07 | 8.15 | +0.62% | 18,135 | 14,753,787 |
| 2025-02-14 | 8.16 | 8.2 | 8.07 | 8.1 | -0.74% | 18,962 | 15,412,150 |
| 2025-02-13 | 8.23 | 8.27 | 8.16 | 8.16 | -0.85% | 15,399 | 12,630,674 |
| 2025-02-12 | 8.23 | 8.35 | 8.17 | 8.23 | -0.72% | 18,242 | 15,029,725 |
| 2025-02-11 | 8.25 | 8.32 | 8.18 | 8.29 | +0.48% | 28,833 | 23,824,715 |
| 2025-02-10 | 8.19 | 8.25 | 8.08 | 8.25 | +1.98% | 27,438 | 22,393,566 |
| 2025-02-07 | 8.01 | 8.17 | 7.99 | 8.09 | +1% | 26,371 | 21,344,410 |
| 2025-02-06 | 7.97 | 8.02 | 7.9 | 8.01 | +0.5% | 23,755 | 18,956,690 |
| 2025-02-05 | 8.01 | 8.1 | 7.92 | 7.97 | -0.75% | 20,641 | 16,451,520 |
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：