股票概览
8.45
-2.65%
-0.23
8.63
开盘价
8.75
最高价
8.42
最低价
154,923
成交量
数据更新至: 2025-02-28
技术指标
8.45
MA5 (5日均线)
8.51
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 | 8.75 | 8.42 | 8.45 | -2.65% | 154,923 | 133,269,274 |
| 2025-02-27 | 8.35 | 9.02 | 8.35 | 8.68 | +3.95% | 287,395 | 250,849,975 |
| 2025-02-26 | 8.28 | 8.36 | 8.23 | 8.35 | +0.85% | 93,065 | 77,159,185 |
| 2025-02-25 | 8.41 | 8.45 | 8.27 | 8.28 | -2.24% | 102,618 | 85,690,027 |
| 2025-02-24 | 8.56 | 8.58 | 8.42 | 8.47 | -0.82% | 97,088 | 82,426,828 |
| 2025-02-21 | 8.6 | 8.68 | 8.49 | 8.54 | -1.04% | 91,111 | 77,924,477 |
| 2025-02-20 | 8.52 | 8.82 | 8.52 | 8.63 | +1.41% | 96,593 | 83,705,791 |
| 2025-02-19 | 8.45 | 8.56 | 8.35 | 8.51 | +0.71% | 83,967 | 70,941,763 |
| 2025-02-18 | 8.68 | 8.71 | 8.43 | 8.45 | -2.76% | 101,253 | 86,823,287 |
| 2025-02-17 | 8.8 | 8.87 | 8.63 | 8.69 | -1.03% | 111,141 | 97,394,406 |
| 2025-02-14 | 8.67 | 8.89 | 8.66 | 8.78 | +1.86% | 130,959 | 115,284,725 |
| 2025-02-13 | 8.6 | 8.79 | 8.57 | 8.62 | 0% | 107,596 | 93,202,436 |
| 2025-02-12 | 8.56 | 8.71 | 8.55 | 8.62 | +0.23% | 88,629 | 76,263,777 |
| 2025-02-11 | 8.7 | 8.7 | 8.51 | 8.6 | -0.81% | 75,916 | 65,167,492 |
| 2025-02-10 | 8.44 | 8.68 | 8.41 | 8.67 | +2.97% | 110,655 | 94,768,085 |
| 2025-02-07 | 8.34 | 8.5 | 8.29 | 8.42 | +0.96% | 91,341 | 76,931,197 |
| 2025-02-06 | 8.24 | 8.35 | 8.2 | 8.34 | +1.96% | 76,900 | 63,786,154 |
| 2025-02-05 | 8.23 | 8.29 | 8.14 | 8.18 | -0.37% | 60,651 | 49,757,330 |
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：