股票概览
8.44
-1.29%
-0.11
8.47
开盘价
8.47
最高价
8.12
最低价
25,986
成交量
数据更新至: 2025-02-28
技术指标
8.74
MA5 (5日均线)
8.32
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 | 8.47 | 8.47 | 8.12 | 8.44 | -1.29% | 25,986 | 21,468,696 |
| 2025-02-27 | 8.92 | 9.39 | 8.55 | 8.55 | -5% | 48,910 | 43,364,153 |
| 2025-02-26 | 8.91 | 9 | 8.68 | 9 | +0.11% | 32,628 | 28,773,616 |
| 2025-02-25 | 8.7 | 9.04 | 8.57 | 8.99 | +3.21% | 28,652 | 25,481,794 |
| 2025-02-24 | 8.2 | 8.75 | 8.2 | 8.71 | +4.19% | 41,758 | 35,378,889 |
| 2025-02-21 | 7.93 | 8.36 | 7.84 | 8.36 | +5.03% | 51,475 | 42,380,266 |
| 2025-02-20 | 7.92 | 7.98 | 7.72 | 7.96 | +1.53% | 20,050 | 15,700,729 |
| 2025-02-19 | 7.68 | 7.84 | 7.57 | 7.84 | +3.29% | 15,373 | 11,807,341 |
| 2025-02-18 | 7.72 | 7.73 | 7.57 | 7.59 | -2.57% | 16,305 | 12,438,269 |
| 2025-02-17 | 7.72 | 7.83 | 7.68 | 7.79 | +0.52% | 21,490 | 16,679,580 |
| 2025-02-14 | 7.66 | 7.82 | 7.56 | 7.75 | +1.17% | 23,715 | 18,299,380 |
| 2025-02-13 | 7.58 | 7.77 | 7.58 | 7.66 | +1.06% | 17,682 | 13,546,790 |
| 2025-02-12 | 7.64 | 7.74 | 7.55 | 7.58 | -1.81% | 25,312 | 19,288,800 |
| 2025-02-11 | 7.68 | 7.87 | 7.56 | 7.72 | +1.05% | 30,279 | 23,401,826 |
| 2025-02-10 | 7.27 | 7.64 | 7.22 | 7.64 | +4.95% | 21,485 | 16,192,035 |
| 2025-02-07 | 7.36 | 7.46 | 7.2 | 7.28 | +0.28% | 25,000 | 18,266,981 |
| 2025-02-06 | 6.91 | 7.26 | 6.82 | 7.26 | +5.07% | 21,839 | 15,523,621 |
| 2025-02-05 | 6.98 | 7.1 | 6.86 | 6.91 | -3.63% | 31,198 | 21,581,434 |
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：