股票概览
8.03
-3.6%
-0.3
8.33
开盘价
8.33
最高价
8.02
最低价
43,831
成交量
数据更新至: 2025-02-28
技术指标
8.17
MA5 (5日均线)
8.18
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 | 8.33 | 8.33 | 8.02 | 8.03 | -3.6% | 43,831 | 35,774,098 |
| 2025-02-27 | 8.2 | 8.35 | 8.13 | 8.33 | +1.46% | 54,070 | 44,619,936 |
| 2025-02-26 | 8.11 | 8.22 | 8.07 | 8.21 | +1.48% | 35,164 | 28,616,674 |
| 2025-02-25 | 8.21 | 8.21 | 8.04 | 8.09 | -1.34% | 34,061 | 27,612,076 |
| 2025-02-24 | 8.22 | 8.25 | 8.11 | 8.2 | -0.12% | 31,340 | 25,658,762 |
| 2025-02-21 | 8.13 | 8.28 | 8.09 | 8.21 | +0.12% | 44,606 | 36,471,273 |
| 2025-02-20 | 8.14 | 8.37 | 8.14 | 8.2 | +0.99% | 46,892 | 38,663,177 |
| 2025-02-19 | 8.01 | 8.16 | 7.95 | 8.12 | +1.5% | 49,686 | 40,031,936 |
| 2025-02-18 | 8.3 | 8.35 | 7.97 | 8 | -4.53% | 81,103 | 65,834,533 |
| 2025-02-17 | 7.94 | 8.86 | 7.85 | 8.38 | +6.35% | 146,885 | 124,535,914 |
| 2025-02-14 | 7.73 | 7.96 | 7.7 | 7.88 | +2.07% | 38,453 | 30,295,788 |
| 2025-02-13 | 7.83 | 7.85 | 7.72 | 7.72 | -1.15% | 19,173 | 14,913,977 |
| 2025-02-12 | 7.79 | 7.86 | 7.75 | 7.81 | -0.26% | 25,892 | 20,203,397 |
| 2025-02-11 | 7.92 | 7.92 | 7.72 | 7.83 | -1.14% | 26,491 | 20,639,105 |
| 2025-02-10 | 7.84 | 7.93 | 7.76 | 7.92 | +1.67% | 34,261 | 26,871,295 |
| 2025-02-07 | 7.65 | 7.88 | 7.64 | 7.79 | +1.7% | 42,242 | 32,864,705 |
| 2025-02-06 | 7.49 | 7.66 | 7.43 | 7.66 | +2.13% | 25,288 | 19,166,010 |
| 2025-02-05 | 7.48 | 7.54 | 7.43 | 7.5 | +1.35% | 16,345 | 12,238,586 |
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：