股票概览
8.5
-4.39%
-0.39
8.84
开盘价
8.93
最高价
8.47
最低价
1,069,605
成交量
数据更新至: 2025-02-28
技术指标
8.88
MA5 (5日均线)
9.55
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 | 8.84 | 8.93 | 8.47 | 8.5 | -4.39% | 1,069,605 | 927,614,573 |
| 2025-02-27 | 9 | 9.09 | 8.69 | 8.89 | -1.22% | 1,398,978 | 1,238,832,777 |
| 2025-02-26 | 9.12 | 9.17 | 8.86 | 9 | -0.11% | 1,592,895 | 1,433,607,017 |
| 2025-02-25 | 8.7 | 9.37 | 8.7 | 9.01 | +0.22% | 1,943,560 | 1,766,318,644 |
| 2025-02-24 | 9.5 | 9.57 | 8.99 | 8.99 | -10.01% | 2,947,227 | 2,694,998,210 |
| 2025-02-21 | 10.17 | 10.65 | 9.57 | 9.99 | -2.54% | 3,928,972 | 3,944,913,876 |
| 2025-02-20 | 10.19 | 10.59 | 9.95 | 10.25 | -3.85% | 3,522,805 | 3,615,785,841 |
| 2025-02-19 | 10.89 | 11.44 | 10.1 | 10.66 | +2.5% | 5,443,039 | 5,831,450,477 |
| 2025-02-18 | 9.31 | 10.78 | 9.01 | 10.4 | +6.12% | 5,345,642 | 5,545,397,640 |
| 2025-02-17 | 9.42 | 9.8 | 8.92 | 9.8 | +9.99% | 3,534,761 | 3,334,031,899 |
| 2025-02-14 | 9.89 | 10.36 | 8.77 | 8.91 | -5.41% | 4,243,708 | 4,060,431,440 |
| 2025-02-13 | 8.86 | 9.42 | 8.61 | 9.42 | +10.05% | 1,589,128 | 1,433,504,909 |
| 2025-02-12 | 7.7 | 8.56 | 7.7 | 8.56 | +10.03% | 2,873,353 | 2,354,861,453 |
| 2025-02-11 | 8.4 | 8.4 | 7.74 | 7.78 | -4.31% | 2,816,047 | 2,247,862,494 |
| 2025-02-10 | 7.6 | 8.13 | 7.35 | 8.13 | +10.01% | 2,875,597 | 2,229,125,755 |
| 2025-02-07 | 7.14 | 7.51 | 7.08 | 7.39 | +5.12% | 2,142,933 | 1,572,320,281 |
| 2025-02-06 | 6.91 | 7.08 | 6.6 | 7.03 | +2.78% | 1,785,954 | 1,224,863,634 |
| 2025-02-05 | 7.14 | 7.22 | 6.81 | 6.84 | +4.27% | 2,261,009 | 1,590,580,250 |
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：