股票概览
9.02
-1.74%
-0.16
9.1
开盘价
9.32
最高价
8.92
最低价
317,045
成交量
数据更新至: 2025-02-28
技术指标
8.88
MA5 (5日均线)
8.88
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 | 9.1 | 9.32 | 8.92 | 9.02 | -1.74% | 317,045 | 291,374,190 |
| 2025-02-27 | 8.89 | 9.33 | 8.77 | 9.18 | +3.61% | 341,188 | 309,321,538 |
| 2025-02-26 | 8.7 | 8.86 | 8.69 | 8.86 | +2.55% | 156,454 | 137,452,881 |
| 2025-02-25 | 8.62 | 8.77 | 8.57 | 8.64 | -0.69% | 110,790 | 96,109,251 |
| 2025-02-24 | 8.72 | 8.76 | 8.62 | 8.7 | -0.23% | 132,480 | 115,003,921 |
| 2025-02-21 | 8.89 | 8.92 | 8.64 | 8.72 | -1.8% | 192,627 | 167,983,110 |
| 2025-02-20 | 8.83 | 8.98 | 8.8 | 8.88 | +0.57% | 128,983 | 114,787,227 |
| 2025-02-19 | 8.72 | 8.85 | 8.63 | 8.83 | +1.49% | 113,452 | 99,551,291 |
| 2025-02-18 | 9.22 | 9.23 | 8.68 | 8.7 | -5.64% | 229,078 | 204,314,905 |
| 2025-02-17 | 9.12 | 9.29 | 9.11 | 9.22 | +1.1% | 135,788 | 124,953,475 |
| 2025-02-14 | 9.25 | 9.26 | 9.08 | 9.12 | -1.51% | 148,556 | 136,017,860 |
| 2025-02-13 | 9.44 | 9.46 | 9.22 | 9.26 | -2.01% | 155,883 | 145,867,483 |
| 2025-02-12 | 9.47 | 9.52 | 9.36 | 9.45 | -0.74% | 167,318 | 157,741,104 |
| 2025-02-11 | 9.46 | 9.53 | 9.32 | 9.52 | +0.85% | 190,937 | 180,025,738 |
| 2025-02-10 | 9.24 | 9.48 | 9.24 | 9.44 | +1.94% | 170,329 | 159,713,970 |
| 2025-02-07 | 9.17 | 9.34 | 9.12 | 9.26 | +0.87% | 182,853 | 169,137,529 |
| 2025-02-06 | 9 | 9.18 | 8.9 | 9.18 | +1.77% | 140,741 | 127,890,789 |
| 2025-02-05 | 8.93 | 9.06 | 8.89 | 9.02 | +0.78% | 95,474 | 85,696,797 |
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：