股票概览
8.46
-7.34%
-0.67
9.02
开盘价
9.13
最高价
8.36
最低价
531,196
成交量
数据更新至: 2025-02-28
技术指标
9.18
MA5 (5日均线)
9.52
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 | 9.02 | 9.13 | 8.36 | 8.46 | -7.34% | 531,196 | 462,692,614 |
| 2025-02-27 | 9.4 | 9.47 | 8.98 | 9.13 | -2.67% | 479,948 | 439,952,767 |
| 2025-02-26 | 9.35 | 9.48 | 9.1 | 9.38 | +0.64% | 562,143 | 521,434,817 |
| 2025-02-25 | 9.23 | 9.57 | 9.2 | 9.32 | -2.92% | 642,855 | 600,517,396 |
| 2025-02-24 | 9.96 | 10.17 | 9.55 | 9.6 | -3.61% | 780,645 | 765,902,061 |
| 2025-02-21 | 9.66 | 9.98 | 9.37 | 9.96 | +4.18% | 1,015,303 | 986,722,786 |
| 2025-02-20 | 9.77 | 10.08 | 9.5 | 9.56 | -4.11% | 913,299 | 889,048,649 |
| 2025-02-19 | 9.61 | 10.24 | 9.43 | 9.97 | +1.22% | 1,000,194 | 988,997,130 |
| 2025-02-18 | 10.16 | 10.68 | 9.8 | 9.85 | -1.6% | 1,116,042 | 1,139,436,156 |
| 2025-02-17 | 11 | 11 | 10 | 10.01 | -0.1% | 1,542,596 | 1,614,063,794 |
| 2025-02-14 | 9.08 | 10.3 | 8.96 | 10.02 | +6.14% | 1,498,575 | 1,450,121,461 |
| 2025-02-13 | 9.19 | 9.9 | 8.8 | 9.44 | +0.75% | 1,292,348 | 1,189,012,981 |
| 2025-02-12 | 9.26 | 9.97 | 9.11 | 9.37 | -1.78% | 1,250,003 | 1,185,723,696 |
| 2025-02-11 | 9.65 | 10.7 | 9.23 | 9.54 | +6.24% | 1,982,715 | 1,919,963,586 |
| 2025-02-10 | 7.7 | 8.98 | 7.66 | 8.98 | +20.05% | 643,168 | 543,526,014 |
| 2025-02-07 | 7.23 | 7.59 | 7.23 | 7.48 | +3.17% | 334,394 | 248,155,921 |
| 2025-02-06 | 7.19 | 7.28 | 7.03 | 7.25 | +1.26% | 259,785 | 186,979,947 |
| 2025-02-05 | 7.09 | 7.28 | 7.02 | 7.16 | +6.55% | 319,689 | 229,264,071 |
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：