股票概览
9.37
-0.43%
-0.04
9.32
开盘价
9.8
最高价
9.31
最低价
429,374
成交量
数据更新至: 2025-02-28
技术指标
9.46
MA5 (5日均线)
9.43
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 | 9.32 | 9.8 | 9.31 | 9.37 | -0.43% | 429,374 | 411,716,863 |
| 2025-02-27 | 9.44 | 9.57 | 9.26 | 9.41 | -0.21% | 370,834 | 348,513,795 |
| 2025-02-26 | 9.59 | 9.79 | 9.41 | 9.43 | -1.46% | 354,167 | 338,667,126 |
| 2025-02-25 | 9.5 | 9.86 | 9.41 | 9.57 | +0.53% | 538,451 | 521,240,664 |
| 2025-02-24 | 9.26 | 9.58 | 9.2 | 9.52 | +2.81% | 404,771 | 382,600,754 |
| 2025-02-21 | 9.3 | 9.35 | 9.18 | 9.26 | -1.38% | 253,924 | 234,830,586 |
| 2025-02-20 | 9.48 | 9.48 | 9.27 | 9.39 | -0.95% | 192,016 | 179,200,515 |
| 2025-02-19 | 9.44 | 9.62 | 9.35 | 9.48 | +1.07% | 262,305 | 249,104,701 |
| 2025-02-18 | 9.46 | 9.54 | 9.31 | 9.38 | -0.95% | 206,401 | 194,701,779 |
| 2025-02-17 | 9.52 | 9.59 | 9.25 | 9.47 | -1.15% | 352,521 | 331,207,100 |
| 2025-02-14 | 9.73 | 9.79 | 9.52 | 9.58 | -1.54% | 235,056 | 226,054,221 |
| 2025-02-13 | 10.11 | 10.18 | 9.71 | 9.73 | -2.8% | 225,695 | 223,257,194 |
| 2025-02-12 | 9.65 | 10.06 | 9.65 | 10.01 | +2.88% | 360,484 | 358,341,103 |
| 2025-02-11 | 9.9 | 9.97 | 9.64 | 9.73 | -1.92% | 288,869 | 281,927,736 |
| 2025-02-10 | 9.8 | 10.03 | 9.53 | 9.92 | -0.3% | 551,702 | 539,136,669 |
| 2025-02-07 | 9.1 | 10.01 | 8.96 | 9.95 | +7.8% | 601,559 | 571,047,533 |
| 2025-02-06 | 9.72 | 9.73 | 9 | 9.23 | -5.14% | 619,470 | 570,513,840 |
| 2025-02-05 | 10.01 | 10.06 | 9.67 | 9.73 | -2.99% | 265,458 | 260,189,414 |
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：