股票概览
8.8
-1.57%
-0.14
8.91
开盘价
9.05
最高价
8.71
最低价
111,239
成交量
数据更新至: 2025-02-28
技术指标
8.97
MA5 (5日均线)
9.06
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 | 8.91 | 9.05 | 8.71 | 8.8 | -1.57% | 111,239 | 98,686,365 |
| 2025-02-27 | 8.96 | 9.14 | 8.83 | 8.94 | -0.89% | 113,563 | 101,430,616 |
| 2025-02-26 | 9 | 9.33 | 8.95 | 9.02 | +1.01% | 158,439 | 143,961,624 |
| 2025-02-25 | 9.12 | 9.13 | 8.9 | 8.93 | -2.51% | 157,193 | 141,417,868 |
| 2025-02-24 | 9.38 | 9.44 | 9.15 | 9.16 | -2.66% | 148,301 | 137,755,053 |
| 2025-02-21 | 9.07 | 9.67 | 9.07 | 9.41 | +3.18% | 237,348 | 223,795,547 |
| 2025-02-20 | 8.95 | 9.14 | 8.92 | 9.12 | +1.79% | 90,326 | 81,793,122 |
| 2025-02-19 | 9.03 | 9.05 | 8.87 | 8.96 | -0.78% | 142,680 | 127,825,065 |
| 2025-02-18 | 9.22 | 9.28 | 8.96 | 9.03 | -2.06% | 141,563 | 129,041,129 |
| 2025-02-17 | 9.12 | 9.45 | 9.09 | 9.22 | +2.79% | 169,990 | 157,279,608 |
| 2025-02-14 | 9.15 | 9.24 | 8.87 | 8.97 | -1.43% | 144,908 | 130,871,161 |
| 2025-02-13 | 9.44 | 9.5 | 9.05 | 9.1 | -3.19% | 140,012 | 129,541,278 |
| 2025-02-12 | 9.41 | 9.45 | 9.28 | 9.4 | +0.21% | 140,329 | 131,409,601 |
| 2025-02-11 | 9.24 | 9.44 | 9.21 | 9.38 | +1.52% | 184,166 | 171,926,236 |
| 2025-02-10 | 9.2 | 9.48 | 8.86 | 9.24 | -0.96% | 338,135 | 309,350,016 |
| 2025-02-07 | 9.25 | 9.62 | 9.16 | 9.33 | +0.43% | 216,258 | 203,023,987 |
| 2025-02-06 | 9.4 | 9.5 | 9.22 | 9.29 | +0.54% | 188,368 | 176,380,873 |
| 2025-02-05 | 9.45 | 9.6 | 8.97 | 9.24 | -3.25% | 299,645 | 274,568,244 |
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：