股票概览
9.78
-2.1%
-0.21
10
开盘价
10.02
最高价
9.74
最低价
33,263
成交量
数据更新至: 2025-02-28
技术指标
9.92
MA5 (5日均线)
9.96
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 | 10 | 10.02 | 9.74 | 9.78 | -2.1% | 33,263 | 32,824,893 |
| 2025-02-27 | 9.95 | 10 | 9.73 | 9.99 | +0.4% | 41,385 | 40,912,441 |
| 2025-02-26 | 9.94 | 10.1 | 9.88 | 9.95 | +0.51% | 34,390 | 34,406,965 |
| 2025-02-25 | 9.93 | 10.02 | 9.83 | 9.9 | -0.7% | 28,059 | 27,860,505 |
| 2025-02-24 | 9.89 | 10.04 | 9.82 | 9.97 | +0.61% | 37,542 | 37,314,644 |
| 2025-02-21 | 10.12 | 10.17 | 9.88 | 9.91 | -2.17% | 54,002 | 53,629,629 |
| 2025-02-20 | 9.99 | 10.15 | 9.92 | 10.13 | +1.4% | 38,557 | 38,889,139 |
| 2025-02-19 | 9.86 | 9.99 | 9.79 | 9.99 | +2.04% | 33,085 | 32,874,295 |
| 2025-02-18 | 10.16 | 10.2 | 9.75 | 9.79 | -3.64% | 41,037 | 40,815,683 |
| 2025-02-17 | 10 | 10.22 | 10 | 10.16 | +2.01% | 42,213 | 42,750,241 |
| 2025-02-14 | 9.95 | 10.07 | 9.9 | 9.96 | -0.4% | 33,517 | 33,448,891 |
| 2025-02-13 | 10.24 | 10.29 | 9.98 | 10 | -2.44% | 43,151 | 43,529,027 |
| 2025-02-12 | 10.21 | 10.32 | 10.12 | 10.25 | 0% | 42,173 | 43,198,633 |
| 2025-02-11 | 10.28 | 10.33 | 10.17 | 10.25 | 0% | 47,944 | 49,081,809 |
| 2025-02-10 | 10.03 | 10.25 | 9.98 | 10.25 | +2.19% | 58,221 | 58,906,115 |
| 2025-02-07 | 9.91 | 10.1 | 9.87 | 10.03 | +1.62% | 67,155 | 67,170,108 |
| 2025-02-06 | 9.8 | 9.89 | 9.69 | 9.87 | +0.41% | 48,758 | 47,812,423 |
| 2025-02-05 | 9.83 | 9.92 | 9.72 | 9.83 | +0.82% | 41,974 | 41,213,487 |
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：