股票概览
8.57
-0.7%
-0.06
8.61
开盘价
8.69
最高价
8.57
最低价
232,359
成交量
数据更新至: 2025-02-28
技术指标
8.59
MA5 (5日均线)
8.74
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 | 8.61 | 8.69 | 8.57 | 8.57 | -0.7% | 232,359 | 200,411,037 |
| 2025-02-27 | 8.57 | 8.66 | 8.51 | 8.63 | +0.82% | 218,988 | 188,359,032 |
| 2025-02-26 | 8.56 | 8.65 | 8.53 | 8.56 | +0.23% | 211,090 | 181,297,281 |
| 2025-02-25 | 8.63 | 8.64 | 8.52 | 8.54 | -1.04% | 214,375 | 183,869,684 |
| 2025-02-24 | 8.74 | 8.76 | 8.6 | 8.63 | -1.37% | 282,196 | 244,824,973 |
| 2025-02-21 | 8.88 | 8.9 | 8.71 | 8.75 | -1.46% | 275,130 | 241,168,288 |
| 2025-02-20 | 8.95 | 8.95 | 8.86 | 8.88 | -0.67% | 129,395 | 115,133,366 |
| 2025-02-19 | 9.03 | 9.04 | 8.92 | 8.94 | -0.78% | 153,560 | 137,780,097 |
| 2025-02-18 | 8.91 | 9.08 | 8.88 | 9.01 | +1.12% | 261,929 | 235,685,363 |
| 2025-02-17 | 8.97 | 8.98 | 8.85 | 8.91 | -0.67% | 201,502 | 179,134,397 |
| 2025-02-14 | 8.98 | 8.99 | 8.87 | 8.97 | -0.11% | 214,606 | 191,471,660 |
| 2025-02-13 | 9.05 | 9.07 | 8.97 | 8.98 | -0.66% | 157,639 | 141,894,490 |
| 2025-02-12 | 9.05 | 9.08 | 8.98 | 9.04 | -0.11% | 130,976 | 118,185,670 |
| 2025-02-11 | 8.95 | 9.08 | 8.95 | 9.05 | +1.12% | 182,545 | 165,034,333 |
| 2025-02-10 | 9.02 | 9.08 | 8.95 | 8.95 | -0.67% | 193,002 | 173,988,893 |
| 2025-02-07 | 9.06 | 9.1 | 9 | 9.01 | -0.77% | 210,433 | 190,363,006 |
| 2025-02-06 | 9.11 | 9.16 | 9.02 | 9.08 | -0.22% | 199,291 | 180,643,812 |
| 2025-02-05 | 9.26 | 9.26 | 9.06 | 9.1 | -1.3% | 263,753 | 241,091,002 |
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：