股票概览
8.74
-3.21%
-0.29
9.02
开盘价
9.03
最高价
8.73
最低价
336,793
成交量
数据更新至: 2025-02-28
技术指标
8.93
MA5 (5日均线)
9.00
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 | 9.02 | 9.03 | 8.73 | 8.74 | -3.21% | 336,793 | 297,926,546 |
| 2025-02-27 | 9 | 9.1 | 8.9 | 9.03 | +0.33% | 273,404 | 246,271,488 |
| 2025-02-26 | 8.93 | 9.05 | 8.92 | 9 | +0.56% | 253,939 | 228,813,424 |
| 2025-02-25 | 8.85 | 9.03 | 8.82 | 8.95 | 0% | 269,080 | 240,548,060 |
| 2025-02-24 | 9.03 | 9.15 | 8.89 | 8.95 | -1.1% | 402,770 | 363,324,801 |
| 2025-02-21 | 9.05 | 9.09 | 8.96 | 9.05 | +0.22% | 290,126 | 262,063,682 |
| 2025-02-20 | 9.1 | 9.11 | 8.98 | 9.03 | -0.99% | 217,133 | 196,056,288 |
| 2025-02-19 | 9.01 | 9.12 | 8.97 | 9.12 | +2.01% | 285,002 | 258,530,809 |
| 2025-02-18 | 9.1 | 9.16 | 8.92 | 8.94 | -2.4% | 305,392 | 275,761,563 |
| 2025-02-17 | 9.51 | 9.51 | 9.11 | 9.16 | +0.99% | 479,587 | 443,095,635 |
| 2025-02-14 | 8.98 | 9.12 | 8.97 | 9.07 | +1% | 278,425 | 251,862,932 |
| 2025-02-13 | 9.15 | 9.25 | 8.97 | 8.98 | -1.97% | 329,969 | 299,751,651 |
| 2025-02-12 | 9.03 | 9.18 | 8.94 | 9.16 | +0.88% | 308,178 | 279,476,058 |
| 2025-02-11 | 9.29 | 9.3 | 9.03 | 9.08 | -2.05% | 332,513 | 303,136,081 |
| 2025-02-10 | 9.27 | 9.5 | 9.17 | 9.27 | +1.42% | 499,832 | 464,036,930 |
| 2025-02-07 | 8.99 | 9.21 | 8.98 | 9.14 | +0.99% | 443,778 | 404,556,505 |
| 2025-02-06 | 8.75 | 9.07 | 8.68 | 9.05 | +2.96% | 408,203 | 362,962,104 |
| 2025-02-05 | 8.65 | 8.84 | 8.57 | 8.79 | +2.21% | 339,215 | 296,991,715 |
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：