股票概览
8.05
-0.74%
-0.06
8.09
开盘价
8.13
最高价
8.04
最低价
46,822
成交量
数据更新至: 2025-02-28
技术指标
8.11
MA5 (5日均线)
8.13
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 | 8.09 | 8.13 | 8.04 | 8.05 | -0.74% | 46,822 | 37,878,301 |
| 2025-02-27 | 8.11 | 8.14 | 8.05 | 8.11 | -0.12% | 42,599 | 34,454,155 |
| 2025-02-26 | 8.06 | 8.14 | 8.06 | 8.12 | +0.5% | 33,733 | 27,348,528 |
| 2025-02-25 | 8.14 | 8.16 | 8.06 | 8.08 | -1.1% | 49,232 | 39,890,567 |
| 2025-02-24 | 8.13 | 8.23 | 8.09 | 8.17 | +0.25% | 61,008 | 49,953,112 |
| 2025-02-21 | 8.16 | 8.16 | 8.07 | 8.15 | 0% | 51,859 | 42,135,536 |
| 2025-02-20 | 8.18 | 8.21 | 8.13 | 8.15 | -0.37% | 42,315 | 34,524,429 |
| 2025-02-19 | 8.13 | 8.19 | 8.1 | 8.18 | +0.74% | 45,128 | 36,741,339 |
| 2025-02-18 | 8.18 | 8.27 | 8.11 | 8.12 | -0.73% | 88,148 | 71,984,854 |
| 2025-02-17 | 8.26 | 8.28 | 8.17 | 8.18 | -0.97% | 97,058 | 79,643,088 |
| 2025-02-14 | 8.26 | 8.3 | 8.22 | 8.26 | -0.36% | 43,212 | 35,677,607 |
| 2025-02-13 | 8.32 | 8.36 | 8.27 | 8.29 | -0.84% | 41,956 | 34,867,934 |
| 2025-02-12 | 8.38 | 8.4 | 8.27 | 8.36 | -0.36% | 50,288 | 41,911,586 |
| 2025-02-11 | 8.34 | 8.41 | 8.31 | 8.39 | +0.48% | 52,738 | 44,105,330 |
| 2025-02-10 | 8.37 | 8.39 | 8.3 | 8.35 | -0.24% | 53,578 | 44,652,110 |
| 2025-02-07 | 8.27 | 8.38 | 8.22 | 8.37 | +1.09% | 86,502 | 71,904,982 |
| 2025-02-06 | 8.21 | 8.28 | 8.13 | 8.28 | +0.85% | 46,860 | 38,495,396 |
| 2025-02-05 | 8.37 | 8.37 | 8.16 | 8.21 | -1.32% | 67,790 | 55,826,609 |
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：