股票概览
8.98
-2.92%
-0.27
9.17
开盘价
9.19
最高价
8.91
最低价
128,763
成交量
数据更新至: 2025-02-28
技术指标
9.16
MA5 (5日均线)
9.00
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 | 9.17 | 9.19 | 8.91 | 8.98 | -2.92% | 128,763 | 116,293,668 |
| 2025-02-27 | 9.37 | 9.48 | 9.1 | 9.25 | -0.75% | 174,901 | 161,967,179 |
| 2025-02-26 | 9.17 | 9.36 | 9.09 | 9.32 | +0.65% | 221,728 | 204,355,714 |
| 2025-02-25 | 8.87 | 9.3 | 8.8 | 9.26 | +2.89% | 309,166 | 282,889,656 |
| 2025-02-24 | 9.06 | 9.15 | 8.92 | 9 | +0.67% | 172,335 | 155,541,764 |
| 2025-02-21 | 8.75 | 9.05 | 8.71 | 8.94 | +1.94% | 187,579 | 167,126,213 |
| 2025-02-20 | 8.7 | 8.87 | 8.63 | 8.77 | +0.57% | 101,754 | 89,135,695 |
| 2025-02-19 | 8.61 | 8.73 | 8.6 | 8.72 | +0.93% | 114,594 | 99,248,632 |
| 2025-02-18 | 9 | 9 | 8.59 | 8.64 | -4.95% | 161,363 | 141,701,964 |
| 2025-02-17 | 8.81 | 9.12 | 8.79 | 9.09 | +2.6% | 245,401 | 220,606,802 |
| 2025-02-14 | 8.79 | 8.94 | 8.66 | 8.86 | +2.9% | 211,123 | 186,188,347 |
| 2025-02-13 | 8.81 | 8.81 | 8.6 | 8.61 | -2.38% | 126,461 | 109,791,080 |
| 2025-02-12 | 8.77 | 8.83 | 8.7 | 8.82 | +0.57% | 127,846 | 112,278,781 |
| 2025-02-11 | 8.9 | 8.92 | 8.71 | 8.77 | -0.34% | 198,958 | 175,311,200 |
| 2025-02-10 | 9.12 | 9.24 | 8.78 | 8.8 | -3.4% | 399,609 | 355,861,264 |
| 2025-02-07 | 8.27 | 9.11 | 8.24 | 9.11 | +10.02% | 179,497 | 161,203,343 |
| 2025-02-06 | 8.08 | 8.29 | 8.08 | 8.28 | +1.97% | 90,086 | 74,088,534 |
| 2025-02-05 | 7.96 | 8.15 | 7.93 | 8.12 | +2.27% | 65,187 | 52,520,241 |
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：