股票概览
8.91
+1.02%
+0.09
8.8
开盘价
9
最高价
8.79
最低价
234,860
成交量
数据更新至: 2025-02-28
技术指标
8.78
MA5 (5日均线)
8.74
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 | 8.8 | 9 | 8.79 | 8.91 | +1.02% | 234,860 | 209,343,479 |
| 2025-02-27 | 8.71 | 8.84 | 8.64 | 8.82 | +1.15% | 186,316 | 163,104,667 |
| 2025-02-26 | 8.72 | 8.8 | 8.66 | 8.72 | +0.11% | 159,956 | 139,518,161 |
| 2025-02-25 | 8.74 | 8.9 | 8.67 | 8.71 | -0.34% | 256,943 | 225,825,767 |
| 2025-02-24 | 8.61 | 8.79 | 8.57 | 8.74 | +1.39% | 256,112 | 222,789,834 |
| 2025-02-21 | 8.74 | 8.76 | 8.56 | 8.62 | -1.82% | 209,354 | 180,821,886 |
| 2025-02-20 | 8.84 | 8.87 | 8.58 | 8.78 | -0.79% | 271,798 | 236,773,447 |
| 2025-02-19 | 8.73 | 8.85 | 8.68 | 8.85 | +1.49% | 279,166 | 245,285,144 |
| 2025-02-18 | 8.54 | 8.87 | 8.5 | 8.72 | +1.99% | 435,182 | 380,180,511 |
| 2025-02-17 | 8.48 | 8.56 | 8.37 | 8.55 | +0.83% | 303,536 | 257,126,180 |
| 2025-02-14 | 8.46 | 8.48 | 8.4 | 8.48 | +0.59% | 150,867 | 127,535,028 |
| 2025-02-13 | 8.49 | 8.52 | 8.43 | 8.43 | -0.59% | 135,006 | 114,346,045 |
| 2025-02-12 | 8.51 | 8.59 | 8.41 | 8.48 | -0.35% | 182,244 | 154,620,573 |
| 2025-02-11 | 8.59 | 8.71 | 8.49 | 8.51 | -0.7% | 201,091 | 172,142,763 |
| 2025-02-10 | 8.6 | 8.68 | 8.54 | 8.57 | -0.23% | 206,749 | 177,722,474 |
| 2025-02-07 | 8.54 | 8.7 | 8.49 | 8.59 | +0.47% | 263,739 | 226,996,581 |
| 2025-02-06 | 8.52 | 8.59 | 8.42 | 8.55 | 0% | 290,250 | 246,595,646 |
| 2025-02-05 | 8.7 | 8.73 | 8.48 | 8.55 | -1.72% | 222,934 | 190,131,048 |
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：