股票概览
8.74
-2.78%
-0.25
8.9
开盘价
8.99
最高价
8.72
最低价
341,669
成交量
数据更新至: 2025-02-28
技术指标
8.94
MA5 (5日均线)
9.02
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 | 8.9 | 8.99 | 8.72 | 8.74 | -2.78% | 341,669 | 301,976,534 |
| 2025-02-27 | 9.1 | 9.26 | 8.88 | 8.99 | -1.43% | 481,006 | 433,075,005 |
| 2025-02-26 | 8.97 | 9.45 | 8.97 | 9.12 | +3.4% | 756,111 | 694,214,618 |
| 2025-02-25 | 8.97 | 9.02 | 8.8 | 8.82 | -2.22% | 374,087 | 333,414,094 |
| 2025-02-24 | 8.98 | 9.12 | 8.92 | 9.02 | -0.88% | 395,403 | 356,363,338 |
| 2025-02-21 | 9.11 | 9.28 | 9.08 | 9.1 | -0.66% | 502,141 | 459,638,923 |
| 2025-02-20 | 9.08 | 9.18 | 8.98 | 9.16 | +0.44% | 413,238 | 375,788,465 |
| 2025-02-19 | 9.03 | 9.14 | 8.98 | 9.12 | +1.56% | 355,040 | 321,412,034 |
| 2025-02-18 | 9.11 | 9.17 | 8.96 | 8.98 | -2.18% | 430,865 | 391,128,638 |
| 2025-02-17 | 9.18 | 9.25 | 9.11 | 9.18 | -3.06% | 592,440 | 543,444,308 |
| 2025-02-14 | 9.65 | 9.69 | 9.3 | 9.47 | -0.84% | 724,790 | 688,673,951 |
| 2025-02-13 | 9.57 | 9.91 | 9.52 | 9.55 | +0.32% | 797,547 | 769,431,672 |
| 2025-02-12 | 9.61 | 9.7 | 9.45 | 9.52 | -3.84% | 1,149,041 | 1,097,659,307 |
| 2025-02-11 | 9.53 | 10.43 | 9.48 | 9.9 | +4.43% | 1,659,306 | 1,663,778,561 |
| 2025-02-10 | 9.63 | 9.81 | 9.41 | 9.48 | -1.25% | 699,428 | 666,167,948 |
| 2025-02-07 | 9.43 | 9.69 | 9.32 | 9.6 | +0.84% | 875,443 | 831,870,953 |
| 2025-02-06 | 9.34 | 9.52 | 9.22 | 9.52 | +2.7% | 797,241 | 747,970,966 |
| 2025-02-05 | 9.14 | 9.35 | 9.02 | 9.27 | +2.32% | 653,699 | 603,349,190 |
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：