股票概览
8.43
-1.75%
-0.15
8.5
开盘价
8.68
最高价
8.4
最低价
73,373
成交量
数据更新至: 2025-02-28
技术指标
8.48
MA5 (5日均线)
8.34
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 | 8.5 | 8.68 | 8.4 | 8.43 | -1.75% | 73,373 | 62,236,178 |
| 2025-02-27 | 8.68 | 8.72 | 8.51 | 8.58 | -1.38% | 89,270 | 76,669,740 |
| 2025-02-26 | 8.44 | 8.88 | 8.31 | 8.7 | +3.82% | 162,765 | 141,845,320 |
| 2025-02-25 | 8.28 | 8.42 | 8.22 | 8.38 | +0.72% | 54,506 | 45,494,304 |
| 2025-02-24 | 8.21 | 8.33 | 8.19 | 8.32 | +1.22% | 53,020 | 43,879,269 |
| 2025-02-21 | 8.26 | 8.29 | 8.18 | 8.22 | -0.36% | 43,374 | 35,594,479 |
| 2025-02-20 | 8.18 | 8.26 | 8.15 | 8.25 | +0.86% | 35,870 | 29,461,098 |
| 2025-02-19 | 8.14 | 8.2 | 8.1 | 8.18 | +0.74% | 37,629 | 30,701,182 |
| 2025-02-18 | 8.2 | 8.24 | 8.08 | 8.12 | -0.98% | 45,490 | 37,141,728 |
| 2025-02-17 | 8.27 | 8.27 | 8.12 | 8.2 | -0.24% | 46,987 | 38,422,680 |
| 2025-02-14 | 8.3 | 8.37 | 8.21 | 8.22 | -1.08% | 53,900 | 44,638,391 |
| 2025-02-13 | 8.46 | 8.52 | 8.26 | 8.31 | -1.77% | 88,957 | 74,271,531 |
| 2025-02-12 | 8.57 | 8.61 | 8.43 | 8.46 | -1.86% | 71,870 | 61,057,803 |
| 2025-02-11 | 8.23 | 8.66 | 8.23 | 8.62 | +3.61% | 149,318 | 127,686,018 |
| 2025-02-10 | 8.21 | 8.36 | 8.15 | 8.32 | +1.46% | 47,960 | 39,424,473 |
| 2025-02-07 | 8.19 | 8.27 | 8.14 | 8.2 | -0.36% | 69,664 | 57,214,910 |
| 2025-02-06 | 8.1 | 8.37 | 8.09 | 8.23 | +1.11% | 66,702 | 54,830,068 |
| 2025-02-05 | 8.2 | 8.29 | 8.05 | 8.14 | -0.73% | 54,899 | 44,558,635 |
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：