股票概览
9.67
-1.33%
-0.13
9.8
开盘价
9.81
最高价
9.66
最低价
17,922
成交量
数据更新至: 2025-02-28
技术指标
9.69
MA5 (5日均线)
9.67
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 | 9.8 | 9.81 | 9.66 | 9.67 | -1.33% | 17,922 | 17,432,069 |
| 2025-02-27 | 9.66 | 9.8 | 9.56 | 9.8 | +1.24% | 22,996 | 22,256,622 |
| 2025-02-26 | 9.69 | 9.78 | 9.6 | 9.68 | +0.83% | 17,247 | 16,729,392 |
| 2025-02-25 | 9.7 | 9.73 | 9.58 | 9.6 | -1.13% | 14,006 | 13,501,939 |
| 2025-02-24 | 9.66 | 9.83 | 9.59 | 9.71 | +0.62% | 19,187 | 18,577,171 |
| 2025-02-21 | 9.82 | 9.83 | 9.61 | 9.65 | -1.73% | 17,455 | 16,838,938 |
| 2025-02-20 | 9.74 | 9.89 | 9.68 | 9.82 | +0.92% | 19,037 | 18,659,308 |
| 2025-02-19 | 9.51 | 9.74 | 9.45 | 9.73 | +2.96% | 17,610 | 16,937,137 |
| 2025-02-18 | 9.6 | 9.62 | 9.41 | 9.45 | -1.77% | 22,406 | 21,304,683 |
| 2025-02-17 | 9.61 | 9.66 | 9.43 | 9.62 | +1.58% | 16,678 | 15,921,767 |
| 2025-02-14 | 9.61 | 9.61 | 9.47 | 9.47 | -0.42% | 18,461 | 17,573,557 |
| 2025-02-13 | 9.73 | 9.75 | 9.51 | 9.51 | -2.36% | 16,689 | 16,058,233 |
| 2025-02-12 | 9.77 | 9.78 | 9.67 | 9.74 | -0.1% | 13,830 | 13,443,911 |
| 2025-02-11 | 9.75 | 9.79 | 9.69 | 9.75 | 0% | 16,862 | 16,426,166 |
| 2025-02-10 | 9.77 | 9.86 | 9.66 | 9.75 | -0.2% | 23,437 | 22,841,924 |
| 2025-02-07 | 9.74 | 9.9 | 9.68 | 9.77 | +0.31% | 41,285 | 40,484,793 |
| 2025-02-06 | 9.6 | 9.85 | 9.54 | 9.74 | +1.35% | 33,885 | 32,928,369 |
| 2025-02-05 | 9.87 | 9.91 | 9.52 | 9.61 | -2.73% | 47,993 | 46,251,252 |
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：