股票概览
8.29
-6.33%
-0.56
8.78
开盘价
8.82
最高价
8.25
最低价
515,025
成交量
数据更新至: 2025-02-28
技术指标
8.95
MA5 (5日均线)
9.22
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 | 8.78 | 8.82 | 8.25 | 8.29 | -6.33% | 515,025 | 438,862,075 |
| 2025-02-27 | 9.14 | 9.24 | 8.73 | 8.85 | -3.17% | 600,170 | 535,108,813 |
| 2025-02-26 | 9.2 | 9.24 | 9.01 | 9.14 | -0.11% | 503,835 | 458,438,057 |
| 2025-02-25 | 9.08 | 9.39 | 9.03 | 9.15 | -1.61% | 534,220 | 492,273,966 |
| 2025-02-24 | 9.42 | 9.49 | 9.16 | 9.3 | -2.21% | 676,634 | 630,014,395 |
| 2025-02-21 | 9.41 | 9.56 | 9.1 | 9.51 | +1.17% | 876,949 | 821,242,546 |
| 2025-02-20 | 9.36 | 9.8 | 9.3 | 9.4 | +0.11% | 808,972 | 769,954,696 |
| 2025-02-19 | 9.29 | 9.54 | 9.12 | 9.39 | +1.95% | 828,312 | 775,337,808 |
| 2025-02-18 | 9.8 | 10.07 | 9.16 | 9.21 | -7.34% | 1,236,136 | 1,182,597,732 |
| 2025-02-17 | 10.52 | 10.9 | 9.88 | 9.94 | -0.5% | 1,935,522 | 1,995,039,685 |
| 2025-02-14 | 9 | 10.69 | 8.99 | 9.99 | +10.88% | 1,946,051 | 1,898,951,228 |
| 2025-02-13 | 9.21 | 9.25 | 8.9 | 9.01 | -2.59% | 854,791 | 773,030,536 |
| 2025-02-12 | 8.75 | 9.47 | 8.75 | 9.25 | +6.2% | 1,354,825 | 1,247,510,781 |
| 2025-02-11 | 9.2 | 9.22 | 8.68 | 8.71 | -7.73% | 1,307,934 | 1,154,547,554 |
| 2025-02-10 | 8.49 | 9.6 | 8.39 | 9.44 | +15.54% | 1,395,088 | 1,261,926,930 |
| 2025-02-07 | 7.55 | 8.23 | 7.52 | 8.17 | +7.36% | 677,463 | 538,438,949 |
| 2025-02-06 | 7.49 | 7.63 | 7.32 | 7.61 | +1.87% | 382,556 | 288,170,839 |
| 2025-02-05 | 7.25 | 7.67 | 7.25 | 7.47 | +4.92% | 500,749 | 375,499,077 |
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：