股票概览
8.81
-0.68%
-0.06
8.88
开盘价
8.94
最高价
8.79
最低价
158,689
成交量
数据更新至: 2025-02-28
技术指标
8.79
MA5 (5日均线)
8.72
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 | 8.88 | 8.94 | 8.79 | 8.81 | -0.68% | 158,689 | 140,832,823 |
| 2025-02-27 | 8.94 | 8.94 | 8.77 | 8.87 | -0.34% | 141,401 | 125,202,309 |
| 2025-02-26 | 8.65 | 8.93 | 8.63 | 8.9 | +2.77% | 189,729 | 167,901,035 |
| 2025-02-25 | 8.62 | 8.75 | 8.6 | 8.66 | -0.35% | 86,711 | 75,356,976 |
| 2025-02-24 | 8.6 | 8.76 | 8.55 | 8.69 | +1.05% | 139,918 | 121,163,412 |
| 2025-02-21 | 8.6 | 8.66 | 8.56 | 8.6 | -0.12% | 137,665 | 118,461,180 |
| 2025-02-20 | 8.63 | 8.66 | 8.49 | 8.61 | -1.15% | 135,588 | 116,153,986 |
| 2025-02-19 | 8.61 | 8.72 | 8.59 | 8.71 | +1.04% | 98,166 | 85,014,410 |
| 2025-02-18 | 8.73 | 8.78 | 8.57 | 8.62 | -1.15% | 111,433 | 96,826,163 |
| 2025-02-17 | 8.82 | 8.83 | 8.68 | 8.72 | -1.25% | 124,757 | 108,911,344 |
| 2025-02-14 | 8.83 | 8.93 | 8.78 | 8.83 | -0.23% | 83,930 | 74,284,259 |
| 2025-02-13 | 8.84 | 8.95 | 8.81 | 8.85 | 0% | 109,865 | 97,472,441 |
| 2025-02-12 | 8.72 | 8.91 | 8.68 | 8.85 | +1.37% | 112,539 | 98,881,976 |
| 2025-02-11 | 8.79 | 8.84 | 8.67 | 8.73 | -0.91% | 76,498 | 66,654,507 |
| 2025-02-10 | 8.86 | 8.9 | 8.75 | 8.81 | -0.34% | 101,315 | 89,167,094 |
| 2025-02-07 | 8.75 | 8.89 | 8.7 | 8.84 | +1.49% | 129,389 | 114,155,544 |
| 2025-02-06 | 8.5 | 8.72 | 8.47 | 8.71 | +2.11% | 101,577 | 87,671,516 |
| 2025-02-05 | 8.5 | 8.56 | 8.47 | 8.53 | +1.19% | 79,675 | 67,865,329 |
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：