股票概览
8.31
-2.69%
-0.23
8.45
开盘价
8.52
最高价
8.28
最低价
25,591
成交量
数据更新至: 2025-02-28
技术指标
8.57
MA5 (5日均线)
8.52
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 | 8.45 | 8.52 | 8.28 | 8.31 | -2.69% | 25,591 | 21,426,227 |
| 2025-02-27 | 8.62 | 8.64 | 8.36 | 8.54 | -0.93% | 27,295 | 23,205,326 |
| 2025-02-26 | 8.66 | 8.77 | 8.57 | 8.62 | -0.58% | 25,419 | 22,050,568 |
| 2025-02-25 | 8.6 | 8.8 | 8.58 | 8.67 | -0.57% | 39,725 | 34,558,562 |
| 2025-02-24 | 8.98 | 9.15 | 8.66 | 8.72 | -1.58% | 90,723 | 81,008,955 |
| 2025-02-21 | 8.63 | 8.87 | 8.5 | 8.86 | +2.67% | 57,449 | 50,105,416 |
| 2025-02-20 | 8.29 | 8.71 | 8.15 | 8.63 | +4.23% | 46,021 | 38,873,553 |
| 2025-02-19 | 8.25 | 8.39 | 8.2 | 8.28 | +0.24% | 25,428 | 21,125,034 |
| 2025-02-18 | 8.37 | 8.37 | 8.23 | 8.26 | -0.96% | 22,545 | 18,699,372 |
| 2025-02-17 | 8.21 | 8.34 | 8.18 | 8.34 | +1.21% | 19,549 | 16,177,155 |
| 2025-02-14 | 8.24 | 8.35 | 8.19 | 8.24 | -0.6% | 18,976 | 15,674,316 |
| 2025-02-13 | 8.48 | 8.55 | 8.29 | 8.29 | -2.01% | 27,200 | 22,817,494 |
| 2025-02-12 | 8.31 | 8.47 | 8.29 | 8.46 | +1.32% | 27,229 | 22,778,050 |
| 2025-02-11 | 8.41 | 8.44 | 8.26 | 8.35 | -0.71% | 26,097 | 21,775,063 |
| 2025-02-10 | 8.5 | 8.52 | 8.34 | 8.41 | -0.94% | 31,171 | 26,233,354 |
| 2025-02-07 | 8.62 | 8.62 | 8.37 | 8.49 | -0.12% | 31,519 | 26,766,423 |
| 2025-02-06 | 8.35 | 8.5 | 8.2 | 8.5 | +1.19% | 38,715 | 32,334,767 |
| 2025-02-05 | 8.58 | 8.83 | 8.31 | 8.4 | -2.89% | 44,285 | 37,543,184 |
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：