股票概览
8.76
-1.9%
-0.17
8.9
开盘价
8.94
最高价
8.74
最低价
42,703
成交量
数据更新至: 2025-02-28
技术指标
8.86
MA5 (5日均线)
8.82
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 | 8.9 | 8.94 | 8.74 | 8.76 | -1.9% | 42,703 | 37,746,897 |
| 2025-02-27 | 8.93 | 8.95 | 8.78 | 8.93 | 0% | 62,730 | 55,593,380 |
| 2025-02-26 | 8.86 | 8.95 | 8.85 | 8.93 | +0.9% | 45,512 | 40,570,032 |
| 2025-02-25 | 8.77 | 9.11 | 8.72 | 8.85 | +0.23% | 82,034 | 73,191,208 |
| 2025-02-24 | 8.81 | 8.86 | 8.74 | 8.83 | -0.11% | 41,394 | 36,503,939 |
| 2025-02-21 | 8.79 | 8.89 | 8.76 | 8.84 | +1.14% | 50,167 | 44,276,635 |
| 2025-02-20 | 8.77 | 8.79 | 8.71 | 8.74 | -0.57% | 37,622 | 32,897,274 |
| 2025-02-19 | 8.73 | 8.87 | 8.71 | 8.79 | +0.11% | 44,345 | 39,040,210 |
| 2025-02-18 | 8.79 | 8.89 | 8.73 | 8.78 | 0% | 54,476 | 48,078,158 |
| 2025-02-17 | 8.78 | 8.8 | 8.7 | 8.78 | +0.11% | 45,552 | 39,878,153 |
| 2025-02-14 | 8.8 | 8.85 | 8.74 | 8.77 | -0.45% | 41,375 | 36,318,454 |
| 2025-02-13 | 8.89 | 8.95 | 8.8 | 8.81 | -0.79% | 54,994 | 48,759,066 |
| 2025-02-12 | 8.92 | 8.94 | 8.8 | 8.88 | -0.45% | 47,116 | 41,778,680 |
| 2025-02-11 | 8.94 | 8.98 | 8.85 | 8.92 | -0.45% | 43,834 | 38,980,330 |
| 2025-02-10 | 8.97 | 9.01 | 8.93 | 8.96 | -0.33% | 44,261 | 39,705,316 |
| 2025-02-07 | 8.89 | 9.02 | 8.85 | 8.99 | +1.12% | 53,557 | 48,074,011 |
| 2025-02-06 | 8.86 | 8.9 | 8.78 | 8.89 | +0.45% | 33,476 | 29,615,895 |
| 2025-02-05 | 8.99 | 9.04 | 8.77 | 8.85 | -1.01% | 40,610 | 36,067,295 |
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：