股票概览
8.81
-6.18%
-0.58
9.18
开盘价
9.47
最高价
8.73
最低价
229,840
成交量
数据更新至: 2025-02-28
技术指标
9.27
MA5 (5日均线)
9.32
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 | 9.18 | 9.47 | 8.73 | 8.81 | -6.18% | 229,840 | 209,790,307 |
| 2025-02-27 | 9.38 | 9.71 | 9.17 | 9.39 | -0.84% | 237,843 | 224,099,514 |
| 2025-02-26 | 9.24 | 9.47 | 9.12 | 9.47 | +2.49% | 218,426 | 202,981,710 |
| 2025-02-25 | 9.31 | 9.47 | 9.2 | 9.24 | -2.01% | 165,257 | 154,045,166 |
| 2025-02-24 | 9.44 | 9.49 | 9.25 | 9.43 | -0.95% | 192,757 | 180,811,604 |
| 2025-02-21 | 9.34 | 9.55 | 9.13 | 9.52 | +1.17% | 268,987 | 252,794,177 |
| 2025-02-20 | 9.23 | 9.84 | 9.18 | 9.41 | +1.95% | 277,527 | 262,675,402 |
| 2025-02-19 | 9.1 | 9.23 | 9.1 | 9.23 | +1.76% | 174,966 | 160,522,473 |
| 2025-02-18 | 9.51 | 9.58 | 9.05 | 9.07 | -5.52% | 258,842 | 240,751,424 |
| 2025-02-17 | 9.58 | 9.76 | 9.51 | 9.6 | +0.21% | 282,211 | 271,911,662 |
| 2025-02-14 | 9.8 | 9.97 | 9.46 | 9.58 | -4.39% | 386,027 | 371,156,782 |
| 2025-02-13 | 9.87 | 10.48 | 9.81 | 10.02 | +1.73% | 577,783 | 584,602,184 |
| 2025-02-12 | 9.5 | 9.93 | 9.5 | 9.85 | +0.82% | 457,824 | 446,061,031 |
| 2025-02-11 | 9.4 | 10.14 | 9.4 | 9.77 | +3.17% | 660,682 | 641,798,591 |
| 2025-02-10 | 9.42 | 9.58 | 9.3 | 9.47 | -1.76% | 603,305 | 568,892,557 |
| 2025-02-07 | 9 | 9.77 | 8.83 | 9.64 | +8.56% | 786,087 | 755,330,200 |
| 2025-02-06 | 8.64 | 8.89 | 8.49 | 8.88 | +2.66% | 272,743 | 238,857,611 |
| 2025-02-05 | 8.51 | 8.78 | 8.4 | 8.65 | +3.47% | 196,210 | 168,607,353 |
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：