股票概览
8.58
-5.3%
-0.48
8.94
开盘价
9.09
最高价
8.53
最低价
559,636
成交量
数据更新至: 2025-02-28
技术指标
9.04
MA5 (5日均线)
9.07
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 | 9.09 | 8.53 | 8.58 | -5.3% | 559,636 | 491,608,256 |
| 2025-02-27 | 9.14 | 9.29 | 8.86 | 9.06 | -1.84% | 732,714 | 664,676,117 |
| 2025-02-26 | 9.15 | 9.24 | 8.98 | 9.23 | +1.43% | 676,175 | 615,705,264 |
| 2025-02-25 | 9.06 | 9.29 | 9.01 | 9.1 | -1.19% | 440,653 | 403,463,409 |
| 2025-02-24 | 9.19 | 9.31 | 9.13 | 9.21 | -0.54% | 574,778 | 528,345,477 |
| 2025-02-21 | 9 | 9.28 | 8.85 | 9.26 | +2.89% | 720,090 | 658,101,946 |
| 2025-02-20 | 9.01 | 9.14 | 8.92 | 9 | -0.66% | 405,387 | 365,339,481 |
| 2025-02-19 | 8.9 | 9.11 | 8.84 | 9.06 | +1.91% | 446,181 | 402,660,877 |
| 2025-02-18 | 9.18 | 9.34 | 8.86 | 8.89 | -4.61% | 627,434 | 570,929,718 |
| 2025-02-17 | 9.37 | 9.55 | 9.24 | 9.32 | -0.64% | 755,788 | 709,637,903 |
| 2025-02-14 | 9.3 | 9.44 | 9.15 | 9.38 | +0.75% | 615,960 | 572,254,666 |
| 2025-02-13 | 9.55 | 9.58 | 9.26 | 9.31 | -2.92% | 832,241 | 780,712,514 |
| 2025-02-12 | 9.24 | 9.61 | 9.19 | 9.59 | +3.34% | 857,501 | 810,814,588 |
| 2025-02-11 | 9.3 | 9.44 | 9.08 | 9.28 | -0.54% | 695,755 | 642,841,853 |
| 2025-02-10 | 9.2 | 9.37 | 9.16 | 9.33 | +1.08% | 809,608 | 751,710,490 |
| 2025-02-07 | 8.7 | 9.54 | 8.67 | 9.23 | +5.85% | 1,323,459 | 1,210,621,606 |
| 2025-02-06 | 8.53 | 8.78 | 8.36 | 8.72 | +2.95% | 533,070 | 460,811,106 |
| 2025-02-05 | 8.38 | 8.54 | 8.3 | 8.47 | +2.79% | 443,991 | 375,050,724 |
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：