股票概览
8.36
-4.57%
-0.4
8.69
开盘价
8.69
最高价
8.3
最低价
219,211
成交量
数据更新至: 2025-02-28
技术指标
8.80
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 | 8.69 | 8.69 | 8.3 | 8.36 | -4.57% | 219,211 | 185,982,913 |
| 2025-02-27 | 8.84 | 8.93 | 8.54 | 8.76 | -0.9% | 232,452 | 203,063,986 |
| 2025-02-26 | 9.03 | 9.09 | 8.75 | 8.84 | -1.34% | 271,366 | 240,046,168 |
| 2025-02-25 | 8.9 | 9.17 | 8.86 | 8.96 | -1.1% | 204,410 | 184,200,658 |
| 2025-02-24 | 9.24 | 9.26 | 8.95 | 9.06 | -1.84% | 251,345 | 227,471,602 |
| 2025-02-21 | 9.06 | 9.32 | 8.8 | 9.23 | +1.99% | 286,631 | 259,324,156 |
| 2025-02-20 | 9.18 | 9.24 | 9.01 | 9.05 | -1.42% | 187,171 | 170,317,946 |
| 2025-02-19 | 9.15 | 9.25 | 9.02 | 9.18 | +0.88% | 205,524 | 187,811,546 |
| 2025-02-18 | 9.65 | 9.75 | 9.04 | 9.1 | -5.7% | 316,415 | 297,314,119 |
| 2025-02-17 | 9.15 | 9.78 | 9.11 | 9.65 | +6.04% | 412,684 | 392,372,618 |
| 2025-02-14 | 9.02 | 9.12 | 8.89 | 9.1 | +0.89% | 207,343 | 187,353,448 |
| 2025-02-13 | 9.16 | 9.2 | 8.91 | 9.02 | -1.2% | 221,301 | 200,302,089 |
| 2025-02-12 | 9.07 | 9.23 | 9.04 | 9.13 | +0.77% | 198,921 | 181,765,215 |
| 2025-02-11 | 9.2 | 9.34 | 8.94 | 9.06 | -2.27% | 296,726 | 269,284,044 |
| 2025-02-10 | 9.01 | 9.28 | 8.98 | 9.27 | +4.27% | 274,083 | 250,768,795 |
| 2025-02-07 | 8.87 | 9.1 | 8.74 | 8.89 | +0.57% | 280,169 | 249,977,745 |
| 2025-02-06 | 8.55 | 8.85 | 8.47 | 8.84 | +3.03% | 273,582 | 237,953,269 |
| 2025-02-05 | 8.52 | 8.74 | 8.38 | 8.58 | +2.39% | 223,261 | 191,284,843 |
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：