股票概览
8.24
-2.14%
-0.18
8.36
开盘价
8.4
最高价
8.2
最低价
40,737
成交量
数据更新至: 2025-02-28
技术指标
8.41
MA5 (5日均线)
8.45
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 | 8.36 | 8.4 | 8.2 | 8.24 | -2.14% | 40,737 | 33,715,943 |
| 2025-02-27 | 8.57 | 8.61 | 8.27 | 8.42 | -1.29% | 57,271 | 48,117,925 |
| 2025-02-26 | 8.41 | 8.57 | 8.38 | 8.53 | +1.79% | 46,687 | 39,637,958 |
| 2025-02-25 | 8.43 | 8.49 | 8.36 | 8.38 | -1.18% | 40,036 | 33,666,038 |
| 2025-02-24 | 8.44 | 8.51 | 8.36 | 8.48 | +0.12% | 45,723 | 38,617,532 |
| 2025-02-21 | 8.57 | 8.58 | 8.41 | 8.47 | -0.94% | 36,520 | 30,928,332 |
| 2025-02-20 | 8.45 | 8.55 | 8.4 | 8.55 | +0.94% | 36,784 | 31,255,850 |
| 2025-02-19 | 8.39 | 8.53 | 8.37 | 8.47 | +0.59% | 33,831 | 28,691,325 |
| 2025-02-18 | 8.54 | 8.62 | 8.37 | 8.42 | -1.52% | 41,082 | 34,934,426 |
| 2025-02-17 | 8.37 | 8.56 | 8.32 | 8.55 | +2.4% | 42,034 | 35,617,202 |
| 2025-02-14 | 8.42 | 8.45 | 8.29 | 8.35 | -0.48% | 32,510 | 27,192,545 |
| 2025-02-13 | 8.57 | 8.63 | 8.39 | 8.39 | -2.67% | 44,456 | 37,737,038 |
| 2025-02-12 | 8.61 | 8.69 | 8.54 | 8.62 | -0.12% | 40,483 | 34,869,489 |
| 2025-02-11 | 8.65 | 8.65 | 8.49 | 8.63 | +0.35% | 43,653 | 37,393,658 |
| 2025-02-10 | 8.53 | 8.62 | 8.47 | 8.6 | +0.7% | 43,571 | 37,230,164 |
| 2025-02-07 | 8.42 | 8.65 | 8.41 | 8.54 | +1.3% | 56,616 | 48,262,201 |
| 2025-02-06 | 8.21 | 8.44 | 8.17 | 8.43 | +2.68% | 41,445 | 34,404,569 |
| 2025-02-05 | 8.39 | 8.42 | 8.15 | 8.21 | -1.08% | 56,931 | 46,957,619 |
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：