股票概览
9.58
-5.62%
-0.57
10.08
开盘价
10.16
最高价
9.54
最低价
144,441
成交量
数据更新至: 2025-02-28
技术指标
10.01
MA5 (5日均线)
9.81
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 | 10.08 | 10.16 | 9.54 | 9.58 | -5.62% | 144,441 | 140,906,223 |
| 2025-02-27 | 10.26 | 10.38 | 9.97 | 10.15 | -1.46% | 162,067 | 164,256,386 |
| 2025-02-26 | 10 | 10.46 | 9.95 | 10.3 | +1.68% | 246,902 | 253,291,665 |
| 2025-02-25 | 9.8 | 10.33 | 9.76 | 10.13 | +2.32% | 199,792 | 202,097,064 |
| 2025-02-24 | 9.8 | 10.13 | 9.61 | 9.9 | +0.41% | 160,386 | 158,348,364 |
| 2025-02-21 | 9.73 | 9.93 | 9.7 | 9.86 | +0.82% | 153,859 | 151,192,534 |
| 2025-02-20 | 9.73 | 9.84 | 9.52 | 9.78 | +1.14% | 160,884 | 156,219,923 |
| 2025-02-19 | 9.25 | 9.74 | 9.24 | 9.67 | +3.64% | 187,617 | 179,302,070 |
| 2025-02-18 | 9.41 | 9.75 | 9.29 | 9.33 | -0.85% | 195,218 | 185,472,008 |
| 2025-02-17 | 9.19 | 9.46 | 9.14 | 9.41 | +2.95% | 86,066 | 80,374,452 |
| 2025-02-14 | 9.14 | 9.22 | 9.11 | 9.14 | -0.33% | 56,419 | 51,667,923 |
| 2025-02-13 | 9.4 | 9.47 | 9.16 | 9.17 | -2.96% | 71,353 | 66,097,566 |
| 2025-02-12 | 9.32 | 9.49 | 9.23 | 9.45 | +1.5% | 94,245 | 88,384,345 |
| 2025-02-11 | 9.25 | 9.34 | 9.15 | 9.31 | +0.54% | 75,285 | 69,773,758 |
| 2025-02-10 | 9.2 | 9.27 | 9.11 | 9.26 | +0.76% | 65,834 | 60,576,811 |
| 2025-02-07 | 9.21 | 9.33 | 9.08 | 9.19 | -0.86% | 94,053 | 86,799,330 |
| 2025-02-06 | 8.81 | 9.27 | 8.8 | 9.27 | +4.75% | 98,398 | 90,099,489 |
| 2025-02-05 | 8.64 | 8.92 | 8.61 | 8.85 | +3.39% | 69,510 | 61,377,690 |
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：