股票概览
8.86
-3.28%
-0.3
9.09
开盘价
9.15
最高价
8.85
最低价
148,898
成交量
数据更新至: 2025-02-28
技术指标
9.01
MA5 (5日均线)
8.93
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 | 9.09 | 9.15 | 8.85 | 8.86 | -3.28% | 148,898 | 134,147,691 |
| 2025-02-27 | 9.11 | 9.27 | 9.03 | 9.16 | +0.55% | 193,451 | 176,612,693 |
| 2025-02-26 | 8.94 | 9.16 | 8.94 | 9.11 | +2.02% | 139,939 | 127,037,230 |
| 2025-02-25 | 8.88 | 9.1 | 8.87 | 8.93 | -0.45% | 131,756 | 118,840,029 |
| 2025-02-24 | 8.88 | 9.06 | 8.8 | 8.97 | +1.01% | 117,765 | 105,305,062 |
| 2025-02-21 | 8.86 | 8.91 | 8.75 | 8.88 | +0.23% | 107,417 | 95,037,851 |
| 2025-02-20 | 8.86 | 8.95 | 8.79 | 8.86 | -0.34% | 89,050 | 78,816,175 |
| 2025-02-19 | 8.73 | 8.91 | 8.71 | 8.89 | +1.48% | 93,669 | 82,856,832 |
| 2025-02-18 | 8.95 | 9.06 | 8.72 | 8.76 | -1.68% | 125,182 | 111,530,573 |
| 2025-02-17 | 8.93 | 9 | 8.82 | 8.91 | -0.45% | 95,050 | 84,560,538 |
| 2025-02-14 | 9.02 | 9.3 | 8.92 | 8.95 | -1.21% | 110,841 | 100,523,145 |
| 2025-02-13 | 9.11 | 9.3 | 9.03 | 9.06 | -0.88% | 117,953 | 107,872,329 |
| 2025-02-12 | 8.97 | 9.27 | 8.9 | 9.14 | +1.56% | 156,204 | 141,814,773 |
| 2025-02-11 | 9.19 | 9.22 | 8.95 | 9 | -2.17% | 101,258 | 91,223,174 |
| 2025-02-10 | 9.1 | 9.25 | 9.06 | 9.2 | +1.55% | 94,319 | 86,196,272 |
| 2025-02-07 | 8.9 | 9.2 | 8.87 | 9.06 | +2.14% | 131,822 | 119,075,857 |
| 2025-02-06 | 8.68 | 8.87 | 8.57 | 8.87 | +1.6% | 96,066 | 84,132,115 |
| 2025-02-05 | 8.58 | 8.83 | 8.57 | 8.73 | +2.59% | 88,604 | 76,801,870 |
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：