股票概览
8.83
-2.75%
-0.25
9.06
开盘价
9.06
最高价
8.83
最低价
21,799
成交量
数据更新至: 2025-02-28
技术指标
9.10
MA5 (5日均线)
9.03
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 | 9.06 | 9.06 | 8.83 | 8.83 | -2.75% | 21,799 | 19,443,393 |
| 2025-02-27 | 9.16 | 9.18 | 8.93 | 9.08 | -0.66% | 29,982 | 27,125,555 |
| 2025-02-26 | 9.01 | 9.2 | 9.01 | 9.14 | +1.11% | 29,181 | 26,627,737 |
| 2025-02-25 | 9.3 | 9.35 | 9.01 | 9.04 | -3.83% | 49,169 | 44,758,502 |
| 2025-02-24 | 8.92 | 9.54 | 8.86 | 9.4 | +5.26% | 79,921 | 73,525,841 |
| 2025-02-21 | 9.15 | 9.19 | 8.88 | 8.93 | -1.98% | 42,929 | 38,620,381 |
| 2025-02-20 | 8.92 | 9.11 | 8.92 | 9.11 | +1.56% | 22,267 | 20,067,159 |
| 2025-02-19 | 8.81 | 9.03 | 8.76 | 8.97 | +1.93% | 19,779 | 17,652,748 |
| 2025-02-18 | 8.99 | 8.99 | 8.77 | 8.8 | -2.11% | 21,006 | 18,648,045 |
| 2025-02-17 | 8.89 | 9 | 8.85 | 8.99 | +1.12% | 27,543 | 24,605,448 |
| 2025-02-14 | 8.86 | 8.92 | 8.81 | 8.89 | +0.68% | 21,668 | 19,219,258 |
| 2025-02-13 | 9.11 | 9.15 | 8.79 | 8.83 | -3.07% | 34,269 | 30,599,465 |
| 2025-02-12 | 9.16 | 9.24 | 8.99 | 9.11 | -0.55% | 30,301 | 27,566,193 |
| 2025-02-11 | 9.18 | 9.25 | 9.07 | 9.16 | 0% | 25,700 | 23,485,478 |
| 2025-02-10 | 9.09 | 9.16 | 9.04 | 9.16 | +1.1% | 28,342 | 25,758,756 |
| 2025-02-07 | 9.06 | 9.11 | 8.93 | 9.06 | +0.33% | 36,073 | 32,611,286 |
| 2025-02-06 | 9 | 9.08 | 8.97 | 9.03 | +0.67% | 32,747 | 29,533,962 |
| 2025-02-05 | 8.92 | 9 | 8.84 | 8.97 | +1.01% | 25,031 | 22,354,614 |
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：