股票概览
8.99
-0.11%
-0.01
9.01
开盘价
9.04
最高价
8.83
最低价
33,561
成交量
数据更新至: 2025-02-28
技术指标
9.00
MA5 (5日均线)
9.08
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 | 9.01 | 9.04 | 8.83 | 8.99 | -0.11% | 33,561 | 30,010,549 |
| 2025-02-27 | 9.04 | 9.09 | 8.85 | 9 | +0.22% | 14,383 | 12,897,786 |
| 2025-02-26 | 8.88 | 9.02 | 8.82 | 8.98 | +1.35% | 17,951 | 16,089,614 |
| 2025-02-25 | 9.08 | 9.15 | 8.81 | 8.86 | -3.38% | 27,132 | 24,188,096 |
| 2025-02-24 | 9.05 | 9.18 | 9 | 9.17 | +0.88% | 16,614 | 15,101,834 |
| 2025-02-21 | 9.18 | 9.2 | 8.96 | 9.09 | -0.87% | 18,105 | 16,360,751 |
| 2025-02-20 | 9.29 | 9.29 | 9.11 | 9.17 | -0.43% | 9,743 | 8,921,956 |
| 2025-02-19 | 9.13 | 9.32 | 9.04 | 9.21 | +1.54% | 16,426 | 15,161,787 |
| 2025-02-18 | 9.2 | 9.32 | 9.02 | 9.07 | -2.26% | 14,913 | 13,677,858 |
| 2025-02-17 | 9.05 | 9.37 | 9.05 | 9.28 | +1.98% | 20,096 | 18,583,617 |
| 2025-02-14 | 9.01 | 9.2 | 9 | 9.1 | +0.11% | 21,162 | 19,225,455 |
| 2025-02-13 | 9.35 | 9.38 | 9.08 | 9.09 | -1.84% | 16,299 | 14,948,022 |
| 2025-02-12 | 9.19 | 9.39 | 9.1 | 9.26 | +0.65% | 16,335 | 15,134,611 |
| 2025-02-11 | 9.24 | 9.29 | 9.1 | 9.2 | -0.97% | 11,951 | 10,954,622 |
| 2025-02-10 | 9.11 | 9.29 | 9.06 | 9.29 | +1.86% | 14,714 | 13,496,540 |
| 2025-02-07 | 9 | 9.2 | 8.97 | 9.12 | +1.45% | 17,526 | 15,975,197 |
| 2025-02-06 | 8.98 | 8.99 | 8.82 | 8.99 | +0.67% | 20,795 | 18,538,472 |
| 2025-02-05 | 8.96 | 9.09 | 8.86 | 8.93 | -0.89% | 19,732 | 17,689,967 |
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：