股票概览
8.66
-1.03%
-0.09
8.73
开盘价
8.8
最高价
8.66
最低价
481,653
成交量
数据更新至: 2025-02-28
技术指标
8.73
MA5 (5日均线)
8.80
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 | 8.73 | 8.8 | 8.66 | 8.66 | -1.03% | 481,653 | 420,330,881 |
| 2025-02-27 | 8.73 | 8.77 | 8.67 | 8.75 | +0.11% | 261,556 | 228,000,998 |
| 2025-02-26 | 8.66 | 8.74 | 8.65 | 8.74 | +0.81% | 290,677 | 252,644,359 |
| 2025-02-25 | 8.8 | 8.8 | 8.65 | 8.67 | -1.7% | 336,901 | 293,845,452 |
| 2025-02-24 | 8.78 | 8.9 | 8.75 | 8.82 | +0.46% | 359,215 | 316,954,380 |
| 2025-02-21 | 8.83 | 8.85 | 8.74 | 8.78 | -0.45% | 414,686 | 363,573,508 |
| 2025-02-20 | 8.89 | 8.89 | 8.76 | 8.82 | -1.01% | 285,037 | 251,232,169 |
| 2025-02-19 | 8.86 | 8.92 | 8.83 | 8.91 | +0.45% | 270,283 | 239,936,891 |
| 2025-02-18 | 9.03 | 9.04 | 8.84 | 8.87 | -1.44% | 417,042 | 373,044,693 |
| 2025-02-17 | 8.81 | 9.01 | 8.78 | 9 | +2.27% | 529,322 | 472,216,814 |
| 2025-02-14 | 8.8 | 8.82 | 8.76 | 8.8 | 0% | 254,338 | 223,530,309 |
| 2025-02-13 | 8.79 | 8.89 | 8.78 | 8.8 | +0.23% | 383,790 | 338,995,914 |
| 2025-02-12 | 8.71 | 8.79 | 8.68 | 8.78 | +0.8% | 275,297 | 240,718,072 |
| 2025-02-11 | 8.78 | 8.8 | 8.68 | 8.71 | -0.8% | 280,586 | 244,594,380 |
| 2025-02-10 | 8.78 | 8.83 | 8.76 | 8.78 | +0.11% | 333,605 | 293,090,945 |
| 2025-02-07 | 8.73 | 8.81 | 8.68 | 8.77 | +0.34% | 402,170 | 352,246,177 |
| 2025-02-06 | 8.68 | 8.74 | 8.58 | 8.74 | +0.46% | 277,352 | 240,444,586 |
| 2025-02-05 | 8.74 | 8.75 | 8.64 | 8.7 | -0.11% | 267,484 | 232,009,036 |
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：
同行业相关股票
ф╕Кц╡╖чФ╡хКЫ 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832