股票概览
8.91
+0.34%
+0.03
8.86
开盘价
9.01
最高价
8.83
最低价
81,969
成交量
数据更新至: 2025-02-28
技术指标
8.94
MA5 (5日均线)
8.95
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 | 8.86 | 9.01 | 8.83 | 8.91 | +0.34% | 81,969 | 73,170,943 |
| 2025-02-27 | 9 | 9.02 | 8.81 | 8.88 | -1.22% | 104,775 | 93,073,517 |
| 2025-02-26 | 9 | 9.07 | 8.95 | 8.99 | -0.11% | 52,443 | 47,127,805 |
| 2025-02-25 | 8.88 | 9.05 | 8.85 | 9 | +0.67% | 61,749 | 55,361,760 |
| 2025-02-24 | 8.88 | 9 | 8.83 | 8.94 | +0.68% | 81,913 | 73,128,446 |
| 2025-02-21 | 8.92 | 8.92 | 8.82 | 8.88 | -0.22% | 59,317 | 52,596,443 |
| 2025-02-20 | 9.06 | 9.07 | 8.8 | 8.9 | -1.66% | 75,751 | 67,357,301 |
| 2025-02-19 | 8.97 | 9.14 | 8.95 | 9.05 | +0.44% | 64,874 | 58,872,889 |
| 2025-02-18 | 9.02 | 9.12 | 8.95 | 9.01 | +0.56% | 72,481 | 65,475,230 |
| 2025-02-17 | 8.98 | 9.02 | 8.93 | 8.96 | +0.11% | 63,433 | 56,876,180 |
| 2025-02-14 | 8.88 | 8.98 | 8.84 | 8.95 | +1.02% | 76,735 | 68,443,726 |
| 2025-02-13 | 8.97 | 9.02 | 8.85 | 8.86 | -1.66% | 86,991 | 77,610,370 |
| 2025-02-12 | 9 | 9.04 | 8.96 | 9.01 | 0% | 47,648 | 42,861,913 |
| 2025-02-11 | 9.04 | 9.14 | 8.92 | 9.01 | -0.55% | 82,334 | 74,124,199 |
| 2025-02-10 | 9.15 | 9.17 | 8.98 | 9.06 | -0.88% | 101,206 | 91,573,337 |
| 2025-02-07 | 9.23 | 9.31 | 9.08 | 9.14 | -0.98% | 96,163 | 88,348,888 |
| 2025-02-06 | 9.07 | 9.24 | 8.98 | 9.23 | +1.65% | 85,162 | 77,462,858 |
| 2025-02-05 | 9.4 | 9.4 | 9.06 | 9.08 | -2.47% | 88,653 | 81,549,756 |
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：