股票概览
9.31
-8.28%
-0.84
9.94
开盘价
10.18
最高价
9.3
最低价
251,978
成交量
数据更新至: 2025-02-28
技术指标
9.66
MA5 (5日均线)
9.29
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 | 9.94 | 10.18 | 9.3 | 9.31 | -8.28% | 251,978 | 244,436,318 |
| 2025-02-27 | 9.98 | 10.55 | 9.92 | 10.15 | +4.86% | 372,965 | 380,760,724 |
| 2025-02-26 | 9.55 | 9.87 | 9.48 | 9.68 | -0.21% | 206,571 | 199,662,716 |
| 2025-02-25 | 9.31 | 9.86 | 9.11 | 9.7 | +2.32% | 265,355 | 252,078,977 |
| 2025-02-24 | 9.26 | 10.22 | 9.18 | 9.48 | +5.8% | 310,666 | 299,131,512 |
| 2025-02-21 | 8.99 | 9.15 | 8.75 | 8.96 | -1.1% | 137,196 | 122,088,702 |
| 2025-02-20 | 8.86 | 9.23 | 8.77 | 9.06 | +2.72% | 150,880 | 136,533,221 |
| 2025-02-19 | 8.75 | 8.86 | 8.62 | 8.82 | +1.85% | 70,956 | 62,208,946 |
| 2025-02-18 | 9.03 | 9.04 | 8.63 | 8.66 | -4.2% | 83,325 | 73,415,829 |
| 2025-02-17 | 8.84 | 9.12 | 8.8 | 9.04 | +2.26% | 91,340 | 81,876,603 |
| 2025-02-14 | 8.91 | 9.01 | 8.8 | 8.84 | -0.9% | 91,564 | 81,503,574 |
| 2025-02-13 | 8.81 | 9.05 | 8.81 | 8.92 | +1.13% | 122,973 | 109,886,551 |
| 2025-02-12 | 8.8 | 8.84 | 8.7 | 8.82 | +0.23% | 65,094 | 57,067,389 |
| 2025-02-11 | 8.95 | 8.99 | 8.68 | 8.8 | -1.12% | 81,538 | 71,464,074 |
| 2025-02-10 | 8.64 | 8.9 | 8.56 | 8.9 | +3.73% | 101,459 | 88,982,748 |
| 2025-02-07 | 8.48 | 8.7 | 8.41 | 8.58 | +1.54% | 91,125 | 78,280,930 |
| 2025-02-06 | 8.43 | 8.46 | 8.14 | 8.45 | +0.84% | 85,467 | 71,249,943 |
| 2025-02-05 | 8.33 | 8.43 | 8.29 | 8.38 | +1.7% | 54,903 | 45,935,526 |
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：