股票概览
8.51
-0.82%
-0.07
8.57
开盘价
8.64
最高价
8.51
最低价
1,083,792
成交量
数据更新至: 2025-02-28
技术指标
8.54
MA5 (5日均线)
8.65
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 | 8.57 | 8.64 | 8.51 | 8.51 | -0.82% | 1,083,792 | 928,052,671 |
| 2025-02-27 | 8.54 | 8.61 | 8.46 | 8.58 | +0.47% | 999,062 | 853,225,901 |
| 2025-02-26 | 8.51 | 8.63 | 8.5 | 8.54 | +0.47% | 948,633 | 811,154,045 |
| 2025-02-25 | 8.58 | 8.64 | 8.48 | 8.5 | -0.93% | 1,047,482 | 893,741,662 |
| 2025-02-24 | 8.62 | 8.64 | 8.5 | 8.58 | -0.69% | 1,049,059 | 898,539,311 |
| 2025-02-21 | 8.75 | 8.76 | 8.62 | 8.64 | -1.59% | 904,019 | 783,508,309 |
| 2025-02-20 | 8.78 | 8.84 | 8.75 | 8.78 | 0% | 563,878 | 495,377,939 |
| 2025-02-19 | 8.78 | 8.85 | 8.76 | 8.78 | -0.34% | 646,111 | 568,405,973 |
| 2025-02-18 | 8.75 | 8.92 | 8.74 | 8.81 | +0.8% | 1,158,335 | 1,023,594,482 |
| 2025-02-17 | 8.78 | 8.8 | 8.64 | 8.74 | -0.23% | 790,595 | 687,911,186 |
| 2025-02-14 | 8.78 | 8.8 | 8.7 | 8.76 | -0.11% | 642,687 | 562,055,325 |
| 2025-02-13 | 8.71 | 8.8 | 8.67 | 8.77 | +0.57% | 942,323 | 826,064,283 |
| 2025-02-12 | 8.59 | 8.74 | 8.53 | 8.72 | +1.51% | 1,235,387 | 1,070,898,808 |
| 2025-02-11 | 8.31 | 8.59 | 8.3 | 8.59 | +3.49% | 1,964,047 | 1,665,693,985 |
| 2025-02-10 | 8.28 | 8.36 | 8.26 | 8.3 | 0% | 773,310 | 642,454,255 |
| 2025-02-07 | 8.35 | 8.35 | 8.25 | 8.3 | -0.48% | 1,007,818 | 835,041,495 |
| 2025-02-06 | 8.42 | 8.47 | 8.3 | 8.34 | -0.48% | 847,087 | 707,701,959 |
| 2025-02-05 | 8.53 | 8.55 | 8.37 | 8.38 | -1.87% | 962,774 | 811,064,242 |
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：