股票概览
8.68
+0.35%
+0.03
8.63
开盘价
8.71
最高价
8.62
最低价
88,764
成交量
数据更新至: 2025-02-28
技术指标
8.63
MA5 (5日均线)
8.76
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 | 8.63 | 8.71 | 8.62 | 8.68 | +0.35% | 88,764 | 76,975,601 |
| 2025-02-27 | 8.61 | 8.66 | 8.57 | 8.65 | +0.58% | 78,393 | 67,660,589 |
| 2025-02-26 | 8.57 | 8.68 | 8.57 | 8.6 | +0.35% | 60,383 | 52,012,518 |
| 2025-02-25 | 8.63 | 8.66 | 8.56 | 8.57 | -0.81% | 62,103 | 53,399,734 |
| 2025-02-24 | 8.7 | 8.74 | 8.6 | 8.64 | -1.14% | 80,103 | 69,348,208 |
| 2025-02-21 | 8.89 | 8.91 | 8.66 | 8.74 | -1.58% | 142,383 | 124,342,651 |
| 2025-02-20 | 8.92 | 8.96 | 8.86 | 8.88 | -0.45% | 64,495 | 57,307,139 |
| 2025-02-19 | 9.03 | 9.04 | 8.88 | 8.92 | -1.33% | 97,005 | 86,670,064 |
| 2025-02-18 | 8.86 | 9.08 | 8.85 | 9.04 | +2.03% | 122,695 | 110,539,696 |
| 2025-02-17 | 8.97 | 9 | 8.83 | 8.86 | -1.23% | 88,430 | 78,459,213 |
| 2025-02-14 | 9.07 | 9.07 | 8.9 | 8.97 | -0.33% | 62,949 | 56,464,930 |
| 2025-02-13 | 8.99 | 9.07 | 8.96 | 9 | +0.33% | 73,346 | 66,134,572 |
| 2025-02-12 | 8.96 | 9.02 | 8.92 | 8.97 | +0.22% | 68,422 | 61,378,321 |
| 2025-02-11 | 8.82 | 8.97 | 8.78 | 8.95 | +1.82% | 117,369 | 104,594,632 |
| 2025-02-10 | 9 | 9.05 | 8.78 | 8.79 | -2.33% | 139,101 | 123,452,203 |
| 2025-02-07 | 9.02 | 9.05 | 8.93 | 9 | -0.44% | 81,302 | 73,267,362 |
| 2025-02-06 | 8.95 | 9.13 | 8.88 | 9.04 | +1.01% | 84,801 | 76,171,854 |
| 2025-02-05 | 9.06 | 9.1 | 8.92 | 8.95 | -0.89% | 94,962 | 85,632,714 |
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：