股票概览
8.81
-1.45%
-0.13
8.94
开盘价
8.96
最高价
8.79
最低价
115,444
成交量
数据更新至: 2025-02-28
技术指标
8.93
MA5 (5日均线)
8.92
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 | 8.94 | 8.96 | 8.79 | 8.81 | -1.45% | 115,444 | 102,216,339 |
| 2025-02-27 | 9.01 | 9.04 | 8.83 | 8.94 | -0.89% | 127,864 | 114,334,760 |
| 2025-02-26 | 8.87 | 9.03 | 8.87 | 9.02 | +1.81% | 145,130 | 130,272,691 |
| 2025-02-25 | 8.93 | 9.08 | 8.8 | 8.86 | -1.77% | 172,108 | 153,305,234 |
| 2025-02-24 | 9.1 | 9.14 | 8.9 | 9.02 | -0.33% | 215,784 | 194,549,086 |
| 2025-02-21 | 9.1 | 9.22 | 8.97 | 9.05 | -0.11% | 281,630 | 256,369,411 |
| 2025-02-20 | 8.82 | 9.18 | 8.73 | 9.06 | +2.72% | 303,726 | 273,303,670 |
| 2025-02-19 | 8.71 | 8.86 | 8.66 | 8.82 | +1.15% | 138,585 | 121,373,306 |
| 2025-02-18 | 8.87 | 8.98 | 8.65 | 8.72 | -1.69% | 175,938 | 155,104,033 |
| 2025-02-17 | 8.87 | 8.98 | 8.79 | 8.87 | 0% | 177,330 | 157,311,218 |
| 2025-02-14 | 9 | 9.05 | 8.77 | 8.87 | -0.89% | 186,183 | 165,378,590 |
| 2025-02-13 | 8.97 | 9.05 | 8.89 | 8.95 | -0.78% | 233,209 | 209,096,786 |
| 2025-02-12 | 8.6 | 9.28 | 8.6 | 9.02 | +4.04% | 732,816 | 664,838,519 |
| 2025-02-11 | 8.22 | 8.75 | 8.07 | 8.67 | +5.86% | 405,828 | 345,558,885 |
| 2025-02-10 | 8.3 | 8.33 | 8.18 | 8.19 | -1.21% | 99,950 | 82,103,377 |
| 2025-02-07 | 8.08 | 8.34 | 8.03 | 8.29 | +2.6% | 150,774 | 124,022,882 |
| 2025-02-06 | 7.92 | 8.09 | 7.89 | 8.08 | +1.51% | 100,004 | 80,164,704 |
| 2025-02-05 | 8.08 | 8.1 | 7.94 | 7.96 | -0.75% | 103,407 | 82,740,875 |
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：