股票概览
8.38
-1.99%
-0.17
8.53
开盘价
8.6
最高价
8.37
最低价
91,834
成交量
数据更新至: 2025-02-28
技术指标
8.52
MA5 (5日均线)
8.49
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 | 8.53 | 8.6 | 8.37 | 8.38 | -1.99% | 91,834 | 78,016,774 |
| 2025-02-27 | 8.68 | 8.71 | 8.43 | 8.55 | -1.5% | 116,531 | 99,531,723 |
| 2025-02-26 | 8.55 | 8.68 | 8.51 | 8.68 | +2.24% | 127,094 | 109,425,568 |
| 2025-02-25 | 8.45 | 8.56 | 8.37 | 8.49 | -0.24% | 85,686 | 72,745,560 |
| 2025-02-24 | 8.43 | 8.52 | 8.35 | 8.51 | +0.95% | 84,498 | 71,497,108 |
| 2025-02-21 | 8.38 | 8.44 | 8.31 | 8.43 | +0.48% | 98,498 | 82,620,799 |
| 2025-02-20 | 8.48 | 8.48 | 8.23 | 8.39 | -1.18% | 139,345 | 115,966,758 |
| 2025-02-19 | 8.44 | 8.52 | 8.4 | 8.49 | +0.71% | 102,872 | 87,225,511 |
| 2025-02-18 | 8.59 | 8.68 | 8.39 | 8.43 | -1.52% | 115,298 | 98,657,438 |
| 2025-02-17 | 8.52 | 8.6 | 8.49 | 8.56 | +0.82% | 65,983 | 56,377,696 |
| 2025-02-14 | 8.48 | 8.56 | 8.46 | 8.49 | +0.35% | 63,861 | 54,291,555 |
| 2025-02-13 | 8.61 | 8.63 | 8.45 | 8.46 | -2.2% | 87,591 | 74,592,733 |
| 2025-02-12 | 8.6 | 8.68 | 8.56 | 8.65 | +0.46% | 82,734 | 71,420,240 |
| 2025-02-11 | 8.76 | 8.76 | 8.52 | 8.61 | -0.23% | 92,679 | 79,615,723 |
| 2025-02-10 | 8.64 | 8.65 | 8.53 | 8.63 | +0.94% | 85,519 | 73,580,837 |
| 2025-02-07 | 8.44 | 8.65 | 8.44 | 8.55 | +1.18% | 124,102 | 106,211,852 |
| 2025-02-06 | 8.34 | 8.45 | 8.26 | 8.45 | +1.32% | 78,702 | 65,868,790 |
| 2025-02-05 | 8.39 | 8.44 | 8.3 | 8.34 | +0.12% | 53,896 | 45,045,545 |
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：