股票概览
8.74
-1.24%
-0.11
8.8
开盘价
9
最高价
8.72
最低价
50,771
成交量
数据更新至: 2025-02-28
技术指标
8.89
MA5 (5日均线)
8.75
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 | 8.72 | 8.74 | -1.24% | 50,771 | 44,803,565 |
| 2025-02-27 | 8.87 | 8.93 | 8.67 | 8.85 | -0.34% | 56,222 | 49,428,547 |
| 2025-02-26 | 8.91 | 9.1 | 8.86 | 8.88 | -0.22% | 56,714 | 50,681,335 |
| 2025-02-25 | 8.82 | 9.06 | 8.82 | 8.9 | -2.2% | 98,027 | 87,501,415 |
| 2025-02-24 | 8.75 | 9.63 | 8.74 | 9.1 | +4% | 151,216 | 139,298,334 |
| 2025-02-21 | 8.58 | 8.95 | 8.51 | 8.75 | +1.16% | 78,471 | 68,312,149 |
| 2025-02-20 | 9.15 | 9.29 | 8.65 | 8.65 | -1.37% | 124,048 | 109,782,020 |
| 2025-02-19 | 8.28 | 8.79 | 8.26 | 8.77 | +5.66% | 60,796 | 52,281,659 |
| 2025-02-18 | 8.58 | 8.6 | 8.28 | 8.3 | -3.26% | 27,799 | 23,376,305 |
| 2025-02-17 | 8.59 | 8.66 | 8.41 | 8.58 | +2.63% | 49,646 | 42,630,244 |
| 2025-02-14 | 8.36 | 8.42 | 8.31 | 8.36 | -0.24% | 22,350 | 18,704,737 |
| 2025-02-13 | 8.45 | 8.51 | 8.36 | 8.38 | -0.71% | 23,002 | 19,352,110 |
| 2025-02-12 | 8.47 | 8.54 | 8.4 | 8.44 | -0.24% | 24,690 | 20,903,027 |
| 2025-02-11 | 8.4 | 8.46 | 8.34 | 8.46 | +0.24% | 24,993 | 20,993,259 |
| 2025-02-10 | 8.32 | 8.44 | 8.3 | 8.44 | +1.44% | 29,611 | 24,815,151 |
| 2025-02-07 | 8.29 | 8.38 | 8.23 | 8.32 | +0.48% | 32,471 | 27,051,399 |
| 2025-02-06 | 8.23 | 8.29 | 8.12 | 8.28 | +0.61% | 28,845 | 23,670,931 |
| 2025-02-05 | 8.24 | 8.3 | 8.13 | 8.23 | +0.37% | 19,143 | 15,723,411 |
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：