股票概览
9.05
-3.72%
-0.35
9.33
开盘价
9.43
最高价
9.03
最低价
97,212
成交量
数据更新至: 2025-02-28
技术指标
9.38
MA5 (5日均线)
9.38
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 | 9.33 | 9.43 | 9.03 | 9.05 | -3.72% | 97,212 | 89,277,658 |
| 2025-02-27 | 9.55 | 9.58 | 9.18 | 9.4 | -1.57% | 120,777 | 112,928,921 |
| 2025-02-26 | 9.38 | 9.55 | 9.3 | 9.55 | +1.7% | 115,939 | 109,587,722 |
| 2025-02-25 | 9.46 | 9.56 | 9.23 | 9.39 | -1.05% | 121,607 | 114,294,698 |
| 2025-02-24 | 9.64 | 9.68 | 9.36 | 9.49 | -1.25% | 118,226 | 112,152,703 |
| 2025-02-21 | 9.58 | 9.78 | 9.47 | 9.61 | -0.72% | 199,357 | 191,032,706 |
| 2025-02-20 | 9.19 | 10.57 | 9.19 | 9.68 | +5.91% | 304,330 | 299,444,806 |
| 2025-02-19 | 9 | 9.33 | 8.91 | 9.14 | +1.78% | 123,426 | 112,548,825 |
| 2025-02-18 | 9.5 | 9.53 | 8.96 | 8.98 | -5.77% | 176,586 | 162,281,598 |
| 2025-02-17 | 9.41 | 10.07 | 9.41 | 9.53 | +2.92% | 339,511 | 331,942,447 |
| 2025-02-14 | 8.99 | 9.36 | 8.99 | 9.26 | +3% | 121,266 | 111,816,987 |
| 2025-02-13 | 9.08 | 9.13 | 8.96 | 8.99 | -1.21% | 54,310 | 49,032,545 |
| 2025-02-12 | 9.09 | 9.2 | 9.03 | 9.1 | -0.66% | 72,311 | 65,811,421 |
| 2025-02-11 | 9.39 | 9.42 | 9.14 | 9.16 | -1.61% | 89,758 | 82,598,836 |
| 2025-02-10 | 9.19 | 9.42 | 9.05 | 9.31 | +1.86% | 152,001 | 140,352,340 |
| 2025-02-07 | 8.66 | 9.43 | 8.6 | 9.14 | +5.54% | 202,609 | 184,932,420 |
| 2025-02-06 | 8.6 | 8.66 | 8.5 | 8.66 | +0.58% | 44,067 | 37,851,370 |
| 2025-02-05 | 8.51 | 8.61 | 8.47 | 8.61 | +1.53% | 41,454 | 35,526,167 |
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：