股票概览
9.08
+2.14%
+0.19
8.86
开盘价
9.28
最高价
8.86
最低价
435,107
成交量
数据更新至: 2025-02-28
技术指标
8.96
MA5 (5日均线)
9.00
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 | 8.86 | 9.28 | 8.86 | 9.08 | +2.14% | 435,107 | 395,281,783 |
| 2025-02-27 | 8.96 | 8.98 | 8.79 | 8.89 | -0.67% | 180,021 | 159,564,632 |
| 2025-02-26 | 8.9 | 8.98 | 8.88 | 8.95 | +0.67% | 142,211 | 126,943,898 |
| 2025-02-25 | 8.93 | 9.02 | 8.86 | 8.89 | -1% | 156,663 | 139,912,613 |
| 2025-02-24 | 8.96 | 9.16 | 8.92 | 8.98 | +0.22% | 218,559 | 197,161,693 |
| 2025-02-21 | 8.95 | 8.98 | 8.89 | 8.96 | 0% | 170,232 | 152,120,859 |
| 2025-02-20 | 9.01 | 9.03 | 8.85 | 8.96 | -0.55% | 176,775 | 157,772,544 |
| 2025-02-19 | 8.98 | 9.09 | 8.93 | 9.01 | -0.33% | 233,015 | 209,381,059 |
| 2025-02-18 | 9.16 | 9.3 | 8.99 | 9.04 | -1.63% | 408,832 | 373,949,850 |
| 2025-02-17 | 8.74 | 9.2 | 8.65 | 9.19 | +5.63% | 437,195 | 391,909,967 |
| 2025-02-14 | 8.82 | 8.82 | 8.67 | 8.7 | -0.23% | 130,875 | 114,466,997 |
| 2025-02-13 | 8.82 | 8.85 | 8.71 | 8.72 | -1.13% | 144,491 | 126,675,448 |
| 2025-02-12 | 8.75 | 8.87 | 8.7 | 8.82 | +1.03% | 148,271 | 130,454,208 |
| 2025-02-11 | 8.81 | 8.81 | 8.67 | 8.73 | -1.02% | 140,351 | 122,335,270 |
| 2025-02-10 | 8.69 | 8.84 | 8.69 | 8.82 | +1.73% | 199,388 | 174,725,050 |
| 2025-02-07 | 8.57 | 8.73 | 8.55 | 8.67 | +0.81% | 182,313 | 157,636,925 |
| 2025-02-06 | 8.55 | 8.6 | 8.43 | 8.6 | +0.82% | 156,247 | 133,361,385 |
| 2025-02-05 | 8.49 | 8.54 | 8.43 | 8.53 | +0.71% | 105,074 | 89,225,682 |
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：