股票概览
8.27
-4.72%
-0.41
8.6
开盘价
8.65
最高价
8.23
最低价
195,325
成交量
数据更新至: 2025-02-28
技术指标
8.58
MA5 (5日均线)
8.55
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 | 8.6 | 8.65 | 8.23 | 8.27 | -4.72% | 195,325 | 163,819,635 |
| 2025-02-27 | 8.73 | 8.82 | 8.45 | 8.68 | -0.69% | 217,300 | 186,857,363 |
| 2025-02-26 | 8.71 | 8.77 | 8.6 | 8.74 | +1.51% | 184,971 | 160,881,603 |
| 2025-02-25 | 8.49 | 8.73 | 8.45 | 8.61 | -0.12% | 183,475 | 158,065,137 |
| 2025-02-24 | 8.59 | 8.75 | 8.53 | 8.62 | 0% | 222,920 | 192,249,990 |
| 2025-02-21 | 8.65 | 8.7 | 8.56 | 8.62 | -0.58% | 208,070 | 179,287,777 |
| 2025-02-20 | 8.55 | 8.75 | 8.52 | 8.67 | 0% | 253,599 | 218,854,521 |
| 2025-02-19 | 8.18 | 8.75 | 8.18 | 8.67 | +5.6% | 322,304 | 273,885,937 |
| 2025-02-18 | 8.45 | 8.49 | 8.18 | 8.21 | -2.73% | 165,177 | 137,774,586 |
| 2025-02-17 | 8.32 | 8.54 | 8.32 | 8.44 | +1.44% | 195,067 | 164,581,416 |
| 2025-02-14 | 8.18 | 8.44 | 8.16 | 8.32 | +0.97% | 166,012 | 137,814,910 |
| 2025-02-13 | 8.29 | 8.5 | 8.23 | 8.24 | -0.6% | 200,280 | 166,598,976 |
| 2025-02-12 | 8.21 | 8.33 | 8.16 | 8.29 | +0.48% | 193,624 | 159,718,164 |
| 2025-02-11 | 8.21 | 8.35 | 8.09 | 8.25 | +0.61% | 180,107 | 148,340,247 |
| 2025-02-10 | 8.1 | 8.22 | 8.05 | 8.2 | +1.49% | 165,351 | 134,621,062 |
| 2025-02-07 | 8.06 | 8.29 | 7.98 | 8.08 | +0.25% | 216,074 | 175,948,396 |
| 2025-02-06 | 7.82 | 8.06 | 7.74 | 8.06 | +4.13% | 228,488 | 181,610,222 |
| 2025-02-05 | 7.69 | 7.78 | 7.64 | 7.74 | +2.25% | 130,751 | 101,014,049 |
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：