股票概览
8.65
-7.49%
-0.7
9.26
开盘价
9.26
最高价
8.61
最低价
1,903,042
成交量
数据更新至: 2025-02-28
技术指标
9.27
MA5 (5日均线)
9.53
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 | 9.26 | 9.26 | 8.61 | 8.65 | -7.49% | 1,903,042 | 1,693,987,609 |
| 2025-02-27 | 9.25 | 9.61 | 9.22 | 9.35 | +0.43% | 1,933,481 | 1,820,449,174 |
| 2025-02-26 | 9.46 | 9.53 | 9.19 | 9.31 | -0.75% | 1,619,958 | 1,508,956,742 |
| 2025-02-25 | 9.47 | 9.59 | 9.23 | 9.38 | -3.1% | 1,735,859 | 1,629,826,929 |
| 2025-02-24 | 9.71 | 9.79 | 9.56 | 9.68 | -1.22% | 1,708,407 | 1,650,628,177 |
| 2025-02-21 | 9.55 | 9.88 | 9.3 | 9.8 | +2.19% | 2,498,828 | 2,404,832,255 |
| 2025-02-20 | 9.66 | 9.76 | 9.51 | 9.59 | -1.24% | 1,619,064 | 1,557,372,087 |
| 2025-02-19 | 9.5 | 9.75 | 9.4 | 9.71 | +1.78% | 1,813,016 | 1,749,270,958 |
| 2025-02-18 | 10.19 | 10.33 | 9.46 | 9.54 | -7.29% | 2,990,117 | 2,942,134,363 |
| 2025-02-17 | 10.22 | 10.63 | 10.14 | 10.29 | +1.28% | 2,981,417 | 3,093,002,757 |
| 2025-02-14 | 10.33 | 10.63 | 9.95 | 10.16 | -3.7% | 3,752,517 | 3,815,172,058 |
| 2025-02-13 | 11 | 11.23 | 10.49 | 10.55 | +3.13% | 5,368,903 | 5,798,628,767 |
| 2025-02-12 | 10.1 | 10.33 | 10 | 10.23 | -0.68% | 2,546,158 | 2,592,669,869 |
| 2025-02-11 | 10.1 | 10.52 | 9.95 | 10.3 | +0.98% | 3,655,695 | 3,732,647,517 |
| 2025-02-10 | 10.1 | 10.47 | 9.98 | 10.2 | +1.59% | 2,885,528 | 2,942,309,261 |
| 2025-02-07 | 9.96 | 10.24 | 9.77 | 10.04 | +0.2% | 3,446,705 | 3,465,297,517 |
| 2025-02-06 | 9.69 | 10.09 | 9.5 | 10.02 | +1.83% | 3,043,470 | 3,006,246,034 |
| 2025-02-05 | 9.39 | 10.06 | 9.39 | 9.84 | +8.13% | 3,399,820 | 3,325,461,288 |
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：