股票概览
8.77
-1.57%
-0.14
8.89
开盘价
8.99
最高价
8.7
最低价
396,827
成交量
数据更新至: 2025-02-28
技术指标
8.91
MA5 (5日均线)
8.72
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 | 8.89 | 8.99 | 8.7 | 8.77 | -1.57% | 396,827 | 350,459,733 |
| 2025-02-27 | 9.13 | 9.21 | 8.8 | 8.91 | -0.67% | 402,974 | 361,534,526 |
| 2025-02-26 | 8.81 | 9.09 | 8.81 | 8.97 | +1.47% | 455,325 | 408,438,094 |
| 2025-02-25 | 8.91 | 8.97 | 8.72 | 8.84 | -2.64% | 441,384 | 389,742,812 |
| 2025-02-24 | 9.21 | 9.28 | 9 | 9.08 | -1.41% | 602,821 | 549,719,424 |
| 2025-02-21 | 8.71 | 9.5 | 8.68 | 9.21 | +5.02% | 849,854 | 782,816,548 |
| 2025-02-20 | 8.54 | 8.9 | 8.54 | 8.77 | +4.65% | 755,657 | 657,736,160 |
| 2025-02-19 | 8.08 | 8.41 | 8.08 | 8.38 | +3.2% | 493,573 | 410,067,204 |
| 2025-02-18 | 8.17 | 8.35 | 8.07 | 8.12 | -0.49% | 314,012 | 256,948,890 |
| 2025-02-17 | 8.18 | 8.23 | 8.09 | 8.16 | +0.49% | 236,762 | 192,988,723 |
| 2025-02-14 | 8.17 | 8.28 | 8.07 | 8.12 | -0.37% | 183,674 | 149,819,462 |
| 2025-02-13 | 8.4 | 8.45 | 8.13 | 8.15 | -3.09% | 289,165 | 238,067,372 |
| 2025-02-12 | 8.41 | 8.52 | 8.34 | 8.41 | -0.59% | 293,411 | 246,814,303 |
| 2025-02-11 | 8.49 | 8.69 | 8.38 | 8.46 | -0.47% | 305,472 | 259,482,598 |
| 2025-02-10 | 8.59 | 8.66 | 8.33 | 8.5 | -1.39% | 412,047 | 349,073,946 |
| 2025-02-07 | 8.5 | 8.86 | 8.39 | 8.62 | +1.17% | 789,708 | 682,176,403 |
| 2025-02-06 | 7.8 | 8.66 | 7.8 | 8.52 | +8.12% | 808,192 | 670,230,053 |
| 2025-02-05 | 7.76 | 8.06 | 7.69 | 7.88 | +3.82% | 320,880 | 252,962,449 |
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：