股票概览
8.82
-2.86%
-0.26
9.07
开盘价
9.08
最高价
8.8
最低价
22,854
成交量
数据更新至: 2025-02-28
技术指标
9.05
MA5 (5日均线)
9.08
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 | 9.07 | 9.08 | 8.8 | 8.82 | -2.86% | 22,854 | 20,351,766 |
| 2025-02-27 | 9.18 | 9.21 | 8.9 | 9.08 | -0.66% | 21,772 | 19,731,944 |
| 2025-02-26 | 9.1 | 9.2 | 9.03 | 9.14 | +0.66% | 19,744 | 18,014,606 |
| 2025-02-25 | 9.02 | 9.19 | 9.01 | 9.08 | -0.55% | 18,500 | 16,797,466 |
| 2025-02-24 | 9.05 | 9.21 | 9 | 9.13 | +1% | 28,521 | 25,954,967 |
| 2025-02-21 | 9.24 | 9.25 | 8.95 | 9.04 | -1.53% | 19,608 | 17,719,095 |
| 2025-02-20 | 9.17 | 9.24 | 9.09 | 9.18 | +0.11% | 18,391 | 16,841,073 |
| 2025-02-19 | 8.93 | 9.22 | 8.91 | 9.17 | +2.69% | 23,501 | 21,452,818 |
| 2025-02-18 | 9.24 | 9.24 | 8.9 | 8.93 | -3.04% | 21,631 | 19,596,256 |
| 2025-02-17 | 9.03 | 9.33 | 8.93 | 9.21 | +2.56% | 26,497 | 24,322,342 |
| 2025-02-14 | 8.92 | 9.09 | 8.87 | 8.98 | -0.11% | 21,250 | 19,071,829 |
| 2025-02-13 | 9.13 | 9.17 | 8.92 | 8.99 | -1.53% | 19,418 | 17,486,192 |
| 2025-02-12 | 9.19 | 9.28 | 9.07 | 9.13 | -0.54% | 17,881 | 16,351,192 |
| 2025-02-11 | 9.2 | 9.24 | 8.99 | 9.18 | 0% | 16,964 | 15,429,442 |
| 2025-02-10 | 9.01 | 9.2 | 8.92 | 9.18 | +2.68% | 20,569 | 18,718,617 |
| 2025-02-07 | 8.98 | 9.12 | 8.85 | 8.94 | +0.34% | 17,933 | 16,167,697 |
| 2025-02-06 | 8.88 | 8.97 | 8.72 | 8.91 | +0.91% | 19,498 | 17,283,289 |
| 2025-02-05 | 8.67 | 8.9 | 8.6 | 8.83 | +3.52% | 26,583 | 23,368,920 |
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：