股票概览
8.45
-1.86%
-0.16
8.63
开盘价
8.68
最高价
8.42
最低价
48,116
成交量
数据更新至: 2025-02-28
技术指标
8.54
MA5 (5日均线)
8.54
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 | 8.68 | 8.42 | 8.45 | -1.86% | 48,116 | 40,986,404 |
| 2025-02-27 | 8.61 | 8.64 | 8.49 | 8.61 | +0.12% | 50,780 | 43,534,954 |
| 2025-02-26 | 8.6 | 8.65 | 8.53 | 8.6 | +0.58% | 48,567 | 41,688,439 |
| 2025-02-25 | 8.45 | 8.6 | 8.37 | 8.55 | +0.59% | 53,193 | 45,279,963 |
| 2025-02-24 | 8.52 | 8.56 | 8.45 | 8.5 | -0.47% | 42,497 | 36,072,755 |
| 2025-02-21 | 8.58 | 8.72 | 8.46 | 8.54 | -0.47% | 51,625 | 44,067,606 |
| 2025-02-20 | 8.52 | 8.77 | 8.5 | 8.58 | +0.7% | 60,411 | 52,194,829 |
| 2025-02-19 | 8.39 | 8.56 | 8.34 | 8.52 | +1.43% | 57,058 | 48,304,925 |
| 2025-02-18 | 8.63 | 8.64 | 8.33 | 8.4 | -2.78% | 58,449 | 49,679,634 |
| 2025-02-17 | 8.52 | 8.8 | 8.5 | 8.64 | +2.49% | 101,548 | 88,030,733 |
| 2025-02-14 | 8.18 | 8.47 | 8.18 | 8.43 | +2.93% | 94,033 | 78,764,760 |
| 2025-02-13 | 8.24 | 8.31 | 8.18 | 8.19 | -1.09% | 30,445 | 25,064,776 |
| 2025-02-12 | 8.28 | 8.33 | 8.19 | 8.28 | -0.24% | 38,222 | 31,552,040 |
| 2025-02-11 | 8.4 | 8.4 | 8.24 | 8.3 | -0.95% | 43,209 | 35,830,953 |
| 2025-02-10 | 8.21 | 8.43 | 8.2 | 8.38 | +1.7% | 61,468 | 51,326,904 |
| 2025-02-07 | 8.13 | 8.33 | 8.1 | 8.24 | +1.35% | 76,994 | 63,346,201 |
| 2025-02-06 | 7.86 | 8.16 | 7.85 | 8.13 | +2.39% | 70,305 | 56,398,713 |
| 2025-02-05 | 7.99 | 8.02 | 7.85 | 7.94 | +0.25% | 48,808 | 38,648,623 |
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：