股票概览
8.7
-2.03%
-0.18
8.88
开盘价
8.95
最高价
8.66
最低价
40,917
成交量
数据更新至: 2025-02-28
技术指标
8.76
MA5 (5日均线)
8.74
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 | 8.95 | 8.66 | 8.7 | -2.03% | 40,917 | 35,948,592 |
| 2025-02-27 | 8.76 | 8.92 | 8.76 | 8.88 | +1.14% | 52,838 | 46,806,055 |
| 2025-02-26 | 8.72 | 8.79 | 8.68 | 8.78 | +1.15% | 28,908 | 25,277,163 |
| 2025-02-25 | 8.72 | 8.78 | 8.63 | 8.68 | -0.69% | 27,504 | 23,922,183 |
| 2025-02-24 | 8.66 | 8.84 | 8.66 | 8.74 | +0.92% | 38,736 | 33,881,068 |
| 2025-02-21 | 8.76 | 8.79 | 8.59 | 8.66 | -1.14% | 38,063 | 32,963,187 |
| 2025-02-20 | 8.7 | 8.81 | 8.67 | 8.76 | +0.81% | 30,685 | 26,899,365 |
| 2025-02-19 | 8.61 | 8.69 | 8.53 | 8.69 | +1.16% | 25,779 | 22,299,014 |
| 2025-02-18 | 8.89 | 8.93 | 8.55 | 8.59 | -3.59% | 49,904 | 43,553,768 |
| 2025-02-17 | 8.78 | 8.95 | 8.72 | 8.91 | +1.6% | 55,436 | 49,157,359 |
| 2025-02-14 | 8.8 | 8.9 | 8.75 | 8.77 | -0.9% | 35,132 | 30,972,266 |
| 2025-02-13 | 8.85 | 8.96 | 8.81 | 8.85 | -0.56% | 42,523 | 37,851,328 |
| 2025-02-12 | 8.87 | 8.94 | 8.81 | 8.9 | +0.11% | 41,808 | 37,103,911 |
| 2025-02-11 | 9.2 | 9.2 | 8.84 | 8.89 | -3.37% | 86,699 | 77,467,775 |
| 2025-02-10 | 8.68 | 9.39 | 8.66 | 9.2 | +6.11% | 119,599 | 108,205,927 |
| 2025-02-07 | 8.61 | 8.75 | 8.5 | 8.67 | +0.81% | 42,169 | 36,489,099 |
| 2025-02-06 | 8.57 | 8.6 | 8.47 | 8.6 | +0.7% | 35,266 | 30,112,184 |
| 2025-02-05 | 8.54 | 8.62 | 8.48 | 8.54 | 0% | 34,885 | 29,812,549 |
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：