股票概览
8.74
-3.74%
-0.34
9.08
开盘价
9.08
最高价
8.73
最低价
205,298
成交量
数据更新至: 2025-02-28
技术指标
8.90
MA5 (5日均线)
8.86
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 | 9.08 | 9.08 | 8.73 | 8.74 | -3.74% | 205,298 | 182,469,490 |
| 2025-02-27 | 8.95 | 9.15 | 8.9 | 9.08 | +1.34% | 299,530 | 271,213,765 |
| 2025-02-26 | 8.89 | 9.03 | 8.85 | 8.96 | +1.47% | 207,224 | 185,320,021 |
| 2025-02-25 | 8.8 | 8.9 | 8.76 | 8.83 | -0.9% | 172,074 | 151,998,745 |
| 2025-02-24 | 9 | 9.04 | 8.82 | 8.91 | -1.44% | 238,814 | 212,950,831 |
| 2025-02-21 | 9.09 | 9.14 | 8.99 | 9.04 | -2.59% | 341,073 | 308,150,878 |
| 2025-02-20 | 8.6 | 9.34 | 8.49 | 9.28 | +7.66% | 603,818 | 543,775,893 |
| 2025-02-19 | 8.42 | 8.77 | 8.33 | 8.62 | +1.77% | 207,521 | 178,102,754 |
| 2025-02-18 | 8.68 | 8.73 | 8.37 | 8.47 | -2.42% | 212,292 | 181,839,622 |
| 2025-02-17 | 8.66 | 8.73 | 8.53 | 8.68 | +0.58% | 197,121 | 169,665,399 |
| 2025-02-14 | 8.8 | 8.86 | 8.6 | 8.63 | -1.93% | 258,269 | 224,904,759 |
| 2025-02-13 | 8.33 | 8.83 | 8.3 | 8.8 | +6.02% | 459,147 | 395,106,766 |
| 2025-02-12 | 8.3 | 8.38 | 8.2 | 8.3 | -0.24% | 151,915 | 125,852,183 |
| 2025-02-11 | 8.44 | 8.44 | 8.28 | 8.32 | -1.3% | 105,193 | 87,505,956 |
| 2025-02-10 | 8.41 | 8.46 | 8.37 | 8.43 | +0.24% | 107,172 | 90,164,839 |
| 2025-02-07 | 8.34 | 8.54 | 8.31 | 8.41 | +0.6% | 151,186 | 127,390,609 |
| 2025-02-06 | 8.15 | 8.37 | 8.12 | 8.36 | +2.2% | 135,019 | 111,690,564 |
| 2025-02-05 | 8.2 | 8.25 | 8.03 | 8.18 | -4.66% | 176,654 | 143,936,541 |
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：