股票概览
8.1
-2.64%
-0.22
8.25
开盘价
8.38
最高价
8.1
最低价
354,554
成交量
数据更新至: 2025-02-28
技术指标
8.38
MA5 (5日均线)
8.59
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 | 8.25 | 8.38 | 8.1 | 8.1 | -2.64% | 354,554 | 291,685,130 |
| 2025-02-27 | 8.36 | 8.42 | 8.21 | 8.32 | -0.48% | 373,100 | 310,048,079 |
| 2025-02-26 | 8.41 | 8.49 | 8.32 | 8.36 | -0.48% | 427,059 | 357,379,660 |
| 2025-02-25 | 8.55 | 8.62 | 8.36 | 8.4 | -3.56% | 682,712 | 578,435,373 |
| 2025-02-24 | 9.28 | 9.43 | 8.69 | 8.71 | -7.14% | 1,145,170 | 1,022,203,131 |
| 2025-02-21 | 10.15 | 10.28 | 9.38 | 9.38 | -2.8% | 2,064,213 | 2,034,724,862 |
| 2025-02-20 | 9.65 | 9.65 | 9.65 | 9.65 | +10.03% | 368,707 | 355,802,477 |
| 2025-02-19 | 7.97 | 8.77 | 7.86 | 8.77 | +10.04% | 627,995 | 521,844,163 |
| 2025-02-18 | 8.2 | 8.33 | 7.9 | 7.97 | -3.51% | 356,426 | 288,890,025 |
| 2025-02-17 | 8.35 | 8.39 | 8.14 | 8.26 | -0.72% | 391,807 | 323,305,802 |
| 2025-02-14 | 8.23 | 8.48 | 8.08 | 8.32 | +0.12% | 507,701 | 418,201,361 |
| 2025-02-13 | 8.35 | 8.76 | 8.09 | 8.31 | +0.12% | 625,162 | 523,657,340 |
| 2025-02-12 | 8.06 | 8.39 | 7.99 | 8.3 | +2.6% | 513,050 | 423,188,373 |
| 2025-02-11 | 7.83 | 8.22 | 7.75 | 8.09 | +3.32% | 399,133 | 318,931,170 |
| 2025-02-10 | 7.68 | 7.87 | 7.64 | 7.83 | +1.69% | 247,751 | 191,953,838 |
| 2025-02-07 | 7.64 | 7.73 | 7.57 | 7.7 | +0.79% | 251,507 | 192,668,132 |
| 2025-02-06 | 7.57 | 7.65 | 7.49 | 7.64 | +0.92% | 143,238 | 108,558,476 |
| 2025-02-05 | 7.56 | 7.64 | 7.5 | 7.57 | +0.93% | 152,145 | 115,023,365 |
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：