股票概览
9.13
+2.35%
+0.21
8.88
开盘价
9.4
最高价
8.86
最低价
108,601
成交量
数据更新至: 2025-02-28
技术指标
8.82
MA5 (5日均线)
8.88
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 | 8.88 | 9.4 | 8.86 | 9.13 | +2.35% | 108,601 | 99,678,181 |
| 2025-02-27 | 8.67 | 9.23 | 8.66 | 8.92 | +2.88% | 92,791 | 83,115,022 |
| 2025-02-26 | 8.65 | 8.74 | 8.58 | 8.67 | +0.23% | 27,331 | 23,628,285 |
| 2025-02-25 | 8.62 | 8.79 | 8.62 | 8.65 | -0.92% | 33,035 | 28,701,431 |
| 2025-02-24 | 8.75 | 8.98 | 8.7 | 8.73 | -0.34% | 45,600 | 40,242,382 |
| 2025-02-21 | 9.08 | 9.14 | 8.62 | 8.76 | -3.52% | 64,177 | 56,440,341 |
| 2025-02-20 | 8.98 | 9.13 | 8.88 | 9.08 | +1.11% | 29,528 | 26,762,547 |
| 2025-02-19 | 8.92 | 8.98 | 8.84 | 8.98 | +1.13% | 29,067 | 25,913,288 |
| 2025-02-18 | 9.03 | 9.1 | 8.86 | 8.88 | -1.66% | 38,966 | 35,030,849 |
| 2025-02-17 | 9.09 | 9.14 | 8.98 | 9.03 | -1.1% | 44,405 | 40,185,650 |
| 2025-02-14 | 9.2 | 9.26 | 9.08 | 9.13 | -1.3% | 35,892 | 32,906,024 |
| 2025-02-13 | 9.42 | 9.42 | 9.24 | 9.25 | -1.91% | 39,784 | 37,115,118 |
| 2025-02-12 | 9.6 | 9.66 | 9.32 | 9.43 | -1.15% | 43,088 | 40,820,396 |
| 2025-02-11 | 9.57 | 9.85 | 9.5 | 9.54 | -0.31% | 38,671 | 37,250,696 |
| 2025-02-10 | 9.35 | 9.74 | 9.26 | 9.57 | +2.46% | 57,980 | 55,111,683 |
| 2025-02-07 | 9.27 | 9.38 | 9.05 | 9.34 | +1.3% | 49,657 | 45,954,139 |
| 2025-02-06 | 9.1 | 9.23 | 8.88 | 9.22 | +1.32% | 77,066 | 69,926,394 |
| 2025-02-05 | 9.91 | 9.91 | 8.92 | 9.1 | -6.76% | 92,306 | 84,422,315 |
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：