股票概览
8.91
-0.67%
-0.06
8.98
开盘价
8.98
最高价
8.86
最低价
42,409
成交量
数据更新至: 2025-02-28
技术指标
8.96
MA5 (5日均线)
8.95
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 | 8.98 | 8.98 | 8.86 | 8.91 | -0.67% | 42,409 | 37,798,421 |
| 2025-02-27 | 9.05 | 9.07 | 8.91 | 8.97 | -0.77% | 33,924 | 30,446,678 |
| 2025-02-26 | 8.88 | 9.05 | 8.88 | 9.04 | +1.46% | 49,065 | 44,170,588 |
| 2025-02-25 | 8.93 | 8.94 | 8.88 | 8.91 | -0.78% | 30,659 | 27,324,885 |
| 2025-02-24 | 8.92 | 8.99 | 8.88 | 8.98 | +0.67% | 43,024 | 38,530,162 |
| 2025-02-21 | 8.85 | 8.94 | 8.83 | 8.92 | +0.56% | 48,420 | 43,061,198 |
| 2025-02-20 | 8.93 | 8.96 | 8.86 | 8.87 | -0.89% | 51,923 | 46,132,824 |
| 2025-02-19 | 8.92 | 8.97 | 8.88 | 8.95 | +0.34% | 29,186 | 26,082,767 |
| 2025-02-18 | 9.05 | 9.08 | 8.89 | 8.92 | -1.44% | 59,287 | 53,202,853 |
| 2025-02-17 | 9.14 | 9.15 | 9.02 | 9.05 | -0.98% | 49,793 | 45,178,902 |
| 2025-02-14 | 9.11 | 9.18 | 9.07 | 9.14 | +0.55% | 42,605 | 38,893,052 |
| 2025-02-13 | 9.28 | 9.28 | 9.08 | 9.09 | -0.87% | 62,753 | 57,356,154 |
| 2025-02-12 | 9.05 | 9.26 | 9.02 | 9.17 | +1.33% | 83,640 | 76,484,024 |
| 2025-02-11 | 9.07 | 9.07 | 8.96 | 9.05 | 0% | 42,190 | 38,030,315 |
| 2025-02-10 | 9.08 | 9.14 | 9.04 | 9.05 | -0.33% | 56,281 | 51,078,129 |
| 2025-02-07 | 9.01 | 9.12 | 8.99 | 9.08 | +0.67% | 46,314 | 41,963,760 |
| 2025-02-06 | 8.96 | 9.02 | 8.9 | 9.02 | +0.45% | 33,606 | 30,105,243 |
| 2025-02-05 | 9.05 | 9.07 | 8.95 | 8.98 | -0.44% | 29,365 | 26,438,774 |
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：