股票概览
8.74
-3.74%
-0.34
9.08
开盘价
9.09
最高价
8.71
最低价
86,924
成交量
数据更新至: 2025-02-28
技术指标
8.95
MA5 (5日均线)
9.09
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 | 9.08 | 9.09 | 8.71 | 8.74 | -3.74% | 86,924 | 76,908,034 |
| 2025-02-27 | 9.04 | 9.1 | 8.91 | 9.08 | +0.89% | 53,904 | 48,617,870 |
| 2025-02-26 | 8.9 | 9.04 | 8.86 | 9 | +1.35% | 67,849 | 60,608,842 |
| 2025-02-25 | 8.98 | 9.09 | 8.86 | 8.88 | -1.66% | 53,514 | 47,887,995 |
| 2025-02-24 | 9.11 | 9.15 | 8.99 | 9.03 | -0.77% | 61,299 | 55,513,398 |
| 2025-02-21 | 9.31 | 9.35 | 9.07 | 9.1 | -2.15% | 83,988 | 76,693,168 |
| 2025-02-20 | 9.2 | 9.3 | 9.14 | 9.3 | +0.76% | 66,404 | 61,251,956 |
| 2025-02-19 | 9.1 | 9.34 | 9.06 | 9.23 | +1.21% | 77,043 | 71,138,776 |
| 2025-02-18 | 9.32 | 9.43 | 9.1 | 9.12 | -2.77% | 58,121 | 53,773,117 |
| 2025-02-17 | 9.28 | 9.56 | 9.26 | 9.38 | +0.97% | 62,252 | 58,342,774 |
| 2025-02-14 | 9.26 | 9.37 | 9.22 | 9.29 | +0.22% | 48,311 | 44,889,905 |
| 2025-02-13 | 9.47 | 9.51 | 9.25 | 9.27 | -2.22% | 76,777 | 71,679,639 |
| 2025-02-12 | 9.35 | 9.51 | 9.32 | 9.48 | +1.07% | 71,881 | 67,570,736 |
| 2025-02-11 | 9.38 | 9.46 | 9.3 | 9.38 | -0.11% | 59,738 | 56,002,772 |
| 2025-02-10 | 9.5 | 9.51 | 9.29 | 9.39 | -1.57% | 98,708 | 92,501,694 |
| 2025-02-07 | 9.58 | 9.71 | 9.44 | 9.54 | -0.42% | 123,848 | 118,957,037 |
| 2025-02-06 | 9.54 | 9.92 | 9.45 | 9.58 | +2.68% | 165,479 | 159,431,267 |
| 2025-02-05 | 9.35 | 9.44 | 9.29 | 9.33 | +0.43% | 53,088 | 49,652,061 |
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：