股票概览
8.53
-6.26%
-0.57
8.99
开盘价
9.04
最高价
8.5
最低价
256,671
成交量
数据更新至: 2025-02-28
技术指标
9.01
MA5 (5日均线)
8.90
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 | 8.99 | 9.04 | 8.5 | 8.53 | -6.26% | 256,671 | 223,357,293 |
| 2025-02-27 | 9.15 | 9.24 | 8.88 | 9.1 | -0.55% | 200,805 | 181,810,618 |
| 2025-02-26 | 9.09 | 9.18 | 8.98 | 9.15 | +0.66% | 199,564 | 181,283,609 |
| 2025-02-25 | 9.07 | 9.24 | 8.98 | 9.09 | -0.76% | 197,173 | 179,234,153 |
| 2025-02-24 | 9.13 | 9.32 | 9.04 | 9.16 | -0.22% | 266,484 | 244,294,931 |
| 2025-02-21 | 8.86 | 9.27 | 8.73 | 9.18 | +3.96% | 328,539 | 297,129,295 |
| 2025-02-20 | 8.91 | 8.92 | 8.71 | 8.83 | -0.9% | 178,287 | 156,836,692 |
| 2025-02-19 | 8.45 | 8.94 | 8.4 | 8.91 | +6.07% | 293,229 | 256,699,216 |
| 2025-02-18 | 8.69 | 8.76 | 8.35 | 8.4 | -3.34% | 162,013 | 138,652,931 |
| 2025-02-17 | 8.66 | 8.83 | 8.61 | 8.69 | +0.35% | 149,603 | 130,104,698 |
| 2025-02-14 | 8.77 | 8.82 | 8.62 | 8.66 | -1.37% | 154,769 | 134,530,721 |
| 2025-02-13 | 9 | 9 | 8.76 | 8.78 | -2.23% | 170,640 | 150,983,871 |
| 2025-02-12 | 8.73 | 8.99 | 8.7 | 8.98 | +2.39% | 202,138 | 178,766,548 |
| 2025-02-11 | 8.96 | 8.97 | 8.75 | 8.77 | -2.01% | 147,565 | 129,819,346 |
| 2025-02-10 | 8.95 | 8.98 | 8.85 | 8.95 | +0.22% | 193,906 | 173,013,614 |
| 2025-02-07 | 8.88 | 9.09 | 8.77 | 8.93 | +1.02% | 245,453 | 219,119,862 |
| 2025-02-06 | 8.49 | 8.87 | 8.41 | 8.84 | +3.76% | 200,752 | 175,261,371 |
| 2025-02-05 | 8.46 | 8.65 | 8.46 | 8.52 | +2.53% | 151,095 | 129,288,672 |
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：