股票概览
8.78
-0.9%
-0.08
8.84
开盘价
8.9
最高价
8.78
最低价
164,472
成交量
数据更新至: 2025-02-28
技术指标
8.85
MA5 (5日均线)
8.90
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 | 8.84 | 8.9 | 8.78 | 8.78 | -0.9% | 164,472 | 145,322,006 |
| 2025-02-27 | 8.9 | 8.91 | 8.81 | 8.86 | -0.45% | 124,502 | 110,208,225 |
| 2025-02-26 | 8.86 | 8.94 | 8.82 | 8.9 | +0.68% | 160,078 | 142,112,931 |
| 2025-02-25 | 8.83 | 8.88 | 8.79 | 8.84 | -0.34% | 128,780 | 113,709,873 |
| 2025-02-24 | 8.88 | 8.92 | 8.82 | 8.87 | -0.22% | 180,171 | 159,539,800 |
| 2025-02-21 | 8.92 | 8.95 | 8.84 | 8.89 | -0.45% | 144,095 | 128,220,666 |
| 2025-02-20 | 8.89 | 8.98 | 8.8 | 8.93 | +0.45% | 154,700 | 137,524,882 |
| 2025-02-19 | 8.94 | 8.96 | 8.83 | 8.89 | -0.89% | 221,826 | 197,314,111 |
| 2025-02-18 | 9.1 | 9.14 | 8.94 | 8.97 | -1.54% | 194,856 | 176,124,042 |
| 2025-02-17 | 9.12 | 9.13 | 8.97 | 9.11 | 0% | 171,098 | 154,939,044 |
| 2025-02-14 | 9.07 | 9.11 | 9.06 | 9.11 | +0.22% | 81,988 | 74,467,743 |
| 2025-02-13 | 9.11 | 9.17 | 9.08 | 9.09 | -0.44% | 112,909 | 103,050,732 |
| 2025-02-12 | 9.13 | 9.16 | 9.08 | 9.13 | -0.22% | 118,988 | 108,416,897 |
| 2025-02-11 | 9.18 | 9.2 | 9.12 | 9.15 | -0.22% | 107,303 | 98,227,687 |
| 2025-02-10 | 9.2 | 9.21 | 9.13 | 9.17 | -0.11% | 111,469 | 102,125,120 |
| 2025-02-07 | 9.19 | 9.23 | 9.14 | 9.18 | -0.11% | 133,360 | 122,510,839 |
| 2025-02-06 | 9.17 | 9.19 | 9.12 | 9.19 | +0.22% | 103,672 | 94,983,298 |
| 2025-02-05 | 9.29 | 9.29 | 9.1 | 9.17 | -0.76% | 133,624 | 122,606,959 |
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：