股票概览
8.72
-3.86%
-0.35
9.04
开盘价
9.04
最高价
8.7
最低价
174,770
成交量
数据更新至: 2025-02-28
技术指标
9.09
MA5 (5日均线)
9.08
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 | 9.04 | 9.04 | 8.7 | 8.72 | -3.86% | 174,770 | 154,700,059 |
| 2025-02-27 | 9.2 | 9.26 | 8.96 | 9.07 | -1.84% | 194,630 | 176,484,717 |
| 2025-02-26 | 9.24 | 9.29 | 9.15 | 9.24 | +0.11% | 160,046 | 147,173,363 |
| 2025-02-25 | 9.16 | 9.33 | 9.1 | 9.23 | +0.33% | 195,531 | 180,586,562 |
| 2025-02-24 | 9.23 | 9.29 | 9.17 | 9.2 | -0.54% | 197,652 | 182,466,350 |
| 2025-02-21 | 9.07 | 9.26 | 9 | 9.25 | +1.98% | 239,817 | 220,146,515 |
| 2025-02-20 | 9.06 | 9.12 | 8.99 | 9.07 | +0.33% | 189,878 | 171,973,278 |
| 2025-02-19 | 8.86 | 9.04 | 8.83 | 9.04 | +1.69% | 139,104 | 124,833,329 |
| 2025-02-18 | 9.06 | 9.24 | 8.84 | 8.89 | -1.88% | 227,856 | 206,439,025 |
| 2025-02-17 | 9.13 | 9.25 | 9.04 | 9.06 | -0.98% | 203,467 | 185,831,063 |
| 2025-02-14 | 9.02 | 9.3 | 9.01 | 9.15 | +1.78% | 188,257 | 172,153,532 |
| 2025-02-13 | 9.1 | 9.12 | 8.96 | 8.99 | -1.21% | 156,972 | 141,734,759 |
| 2025-02-12 | 9.07 | 9.11 | 8.99 | 9.1 | +0.44% | 129,915 | 117,697,272 |
| 2025-02-11 | 9.07 | 9.1 | 8.94 | 9.06 | +0.33% | 147,484 | 133,093,410 |
| 2025-02-10 | 9.03 | 9.1 | 8.96 | 9.03 | +0.11% | 164,075 | 148,148,229 |
| 2025-02-07 | 8.93 | 9.14 | 8.91 | 9.02 | +1.01% | 242,563 | 219,480,068 |
| 2025-02-06 | 8.43 | 8.95 | 8.41 | 8.93 | +5.56% | 257,508 | 225,856,419 |
| 2025-02-05 | 8.43 | 8.54 | 8.37 | 8.46 | +0.83% | 155,605 | 131,774,208 |
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：