股票概览
8.43
-7.67%
-0.7
9.15
开盘价
9.16
最高价
8.4
最低价
302,587
成交量
数据更新至: 2025-02-28
技术指标
8.93
MA5 (5日均线)
9.09
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 | 9.15 | 9.16 | 8.4 | 8.43 | -7.67% | 302,587 | 263,488,477 |
| 2025-02-27 | 8.96 | 9.53 | 8.91 | 9.13 | +1.78% | 339,369 | 311,701,542 |
| 2025-02-26 | 9.05 | 9.09 | 8.9 | 8.97 | -0.88% | 199,160 | 179,084,606 |
| 2025-02-25 | 8.88 | 9.19 | 8.81 | 9.05 | -0.11% | 208,607 | 189,073,302 |
| 2025-02-24 | 9.18 | 9.18 | 8.93 | 9.06 | -1.95% | 272,897 | 247,215,209 |
| 2025-02-21 | 9.42 | 9.43 | 9.19 | 9.24 | -1.81% | 293,475 | 272,435,780 |
| 2025-02-20 | 9.34 | 9.46 | 9.02 | 9.41 | +1.18% | 397,306 | 366,268,905 |
| 2025-02-19 | 9.1 | 9.37 | 9.06 | 9.3 | +1.2% | 327,639 | 303,825,164 |
| 2025-02-18 | 9.16 | 9.49 | 9.04 | 9.19 | +0.44% | 437,535 | 405,170,661 |
| 2025-02-17 | 8.86 | 9.19 | 8.77 | 9.15 | +3.27% | 298,580 | 269,774,932 |
| 2025-02-14 | 9.35 | 9.38 | 8.8 | 8.86 | -4.53% | 382,534 | 343,244,167 |
| 2025-02-13 | 9.5 | 9.7 | 9.28 | 9.28 | -2.32% | 380,834 | 359,978,008 |
| 2025-02-12 | 9.37 | 9.61 | 9.11 | 9.5 | +1.17% | 474,841 | 445,998,359 |
| 2025-02-11 | 9.38 | 9.88 | 9.18 | 9.39 | +1.51% | 748,213 | 708,826,445 |
| 2025-02-10 | 8.49 | 9.25 | 8.47 | 9.25 | +9.99% | 384,836 | 344,542,024 |
| 2025-02-07 | 8.47 | 8.68 | 8.23 | 8.41 | -0.71% | 442,106 | 374,895,776 |
| 2025-02-06 | 8.26 | 8.47 | 8.11 | 8.47 | +2.54% | 352,521 | 293,143,269 |
| 2025-02-05 | 8.57 | 8.66 | 7.96 | 8.26 | -1.9% | 364,995 | 301,381,111 |
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：