股票概览
8.17
-4%
-0.34
8.47
开盘价
8.55
最高价
8.15
最低价
54,668
成交量
数据更新至: 2025-02-28
技术指标
8.40
MA5 (5日均线)
8.34
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 | 8.47 | 8.55 | 8.15 | 8.17 | -4% | 54,668 | 45,364,699 |
| 2025-02-27 | 8.66 | 8.66 | 8.33 | 8.51 | -1.5% | 57,868 | 49,187,656 |
| 2025-02-26 | 8.45 | 8.73 | 8.4 | 8.64 | +3.23% | 69,220 | 59,464,288 |
| 2025-02-25 | 8.28 | 8.45 | 8.2 | 8.37 | +0.6% | 37,784 | 31,594,624 |
| 2025-02-24 | 8.33 | 8.36 | 8.2 | 8.32 | +0.48% | 37,362 | 30,956,032 |
| 2025-02-21 | 8.31 | 8.35 | 8.18 | 8.28 | -0.48% | 35,218 | 29,087,115 |
| 2025-02-20 | 8.39 | 8.4 | 8.27 | 8.32 | -0.72% | 34,372 | 28,598,567 |
| 2025-02-19 | 8.16 | 8.38 | 8.09 | 8.38 | +3.08% | 49,591 | 41,206,066 |
| 2025-02-18 | 8.33 | 8.35 | 8.11 | 8.13 | -2.28% | 31,297 | 25,780,189 |
| 2025-02-17 | 8.3 | 8.37 | 8.2 | 8.32 | +0.6% | 34,581 | 28,648,183 |
| 2025-02-14 | 8.23 | 8.43 | 8.23 | 8.27 | +0.49% | 35,219 | 29,324,535 |
| 2025-02-13 | 8.38 | 8.4 | 8.22 | 8.23 | -1.32% | 31,266 | 25,919,719 |
| 2025-02-12 | 8.3 | 8.35 | 8.25 | 8.34 | +0.24% | 27,582 | 22,899,723 |
| 2025-02-11 | 8.42 | 8.49 | 8.25 | 8.32 | -1.19% | 39,510 | 32,870,797 |
| 2025-02-10 | 8.39 | 8.42 | 8.29 | 8.42 | +0.96% | 38,235 | 32,035,403 |
| 2025-02-07 | 8.28 | 8.49 | 8.21 | 8.34 | +1.71% | 50,935 | 42,556,202 |
| 2025-02-06 | 7.98 | 8.2 | 7.93 | 8.2 | +2.63% | 46,649 | 37,722,182 |
| 2025-02-05 | 7.96 | 8.05 | 7.86 | 7.99 | +2.3% | 42,920 | 34,296,867 |
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：