股票概览
8.52
-2.29%
-0.2
8.7
开盘价
8.71
最高价
8.49
最低价
74,104
成交量
数据更新至: 2025-02-28
技术指标
8.69
MA5 (5日均线)
8.80
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 | 8.7 | 8.71 | 8.49 | 8.52 | -2.29% | 74,104 | 63,499,299 |
| 2025-02-27 | 8.78 | 8.85 | 8.62 | 8.72 | -0.68% | 64,974 | 56,670,001 |
| 2025-02-26 | 8.69 | 8.98 | 8.69 | 8.78 | +1.04% | 96,563 | 85,183,577 |
| 2025-02-25 | 8.7 | 8.79 | 8.64 | 8.69 | -0.69% | 70,243 | 61,250,985 |
| 2025-02-24 | 8.78 | 8.95 | 8.63 | 8.75 | -0.34% | 88,069 | 77,195,467 |
| 2025-02-21 | 8.94 | 8.94 | 8.73 | 8.78 | -1.46% | 71,945 | 63,237,816 |
| 2025-02-20 | 9.03 | 9.05 | 8.84 | 8.91 | -1.33% | 55,635 | 49,511,754 |
| 2025-02-19 | 8.89 | 9.04 | 8.82 | 9.03 | +1.57% | 38,031 | 34,150,134 |
| 2025-02-18 | 8.97 | 9.02 | 8.84 | 8.89 | -0.78% | 44,766 | 39,980,390 |
| 2025-02-17 | 9.11 | 9.12 | 8.93 | 8.96 | -1.21% | 44,597 | 40,131,751 |
| 2025-02-14 | 8.99 | 9.15 | 8.98 | 9.07 | +0.78% | 33,896 | 30,761,308 |
| 2025-02-13 | 9.12 | 9.17 | 9 | 9 | -1.42% | 37,937 | 34,379,877 |
| 2025-02-12 | 9.03 | 9.32 | 8.96 | 9.13 | +0.88% | 52,171 | 47,575,468 |
| 2025-02-11 | 9.16 | 9.23 | 9 | 9.05 | -1.42% | 56,437 | 51,150,416 |
| 2025-02-10 | 9.3 | 9.3 | 9.13 | 9.18 | -0.54% | 49,327 | 45,437,460 |
| 2025-02-07 | 9.24 | 9.32 | 9.15 | 9.23 | -0.22% | 62,660 | 57,867,287 |
| 2025-02-06 | 9.09 | 9.25 | 9.02 | 9.25 | +1.98% | 52,708 | 48,404,880 |
| 2025-02-05 | 9.02 | 9.14 | 8.94 | 9.07 | +0.67% | 37,150 | 33,651,447 |
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：