股票概览
9.55
-3.83%
-0.38
9.88
开盘价
9.93
最高价
9.53
最低价
105,061
成交量
数据更新至: 2025-02-28
技术指标
9.95
MA5 (5日均线)
10.11
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 | 9.88 | 9.93 | 9.53 | 9.55 | -3.83% | 105,061 | 101,729,176 |
| 2025-02-27 | 10.1 | 10.16 | 9.79 | 9.93 | -2.07% | 115,741 | 115,325,476 |
| 2025-02-26 | 9.94 | 10.28 | 9.8 | 10.14 | +2.01% | 156,435 | 157,957,299 |
| 2025-02-25 | 10.12 | 10.2 | 9.87 | 9.94 | -2.64% | 135,112 | 135,453,925 |
| 2025-02-24 | 10.38 | 10.41 | 10.16 | 10.21 | -1.92% | 139,702 | 143,713,578 |
| 2025-02-21 | 10.25 | 10.43 | 10.16 | 10.41 | +1.56% | 140,291 | 144,768,926 |
| 2025-02-20 | 10.22 | 10.3 | 10.1 | 10.25 | 0% | 102,021 | 104,032,654 |
| 2025-02-19 | 10.05 | 10.29 | 9.99 | 10.25 | +2.6% | 116,179 | 118,103,317 |
| 2025-02-18 | 10.41 | 10.47 | 9.95 | 9.99 | -4.31% | 172,355 | 175,612,162 |
| 2025-02-17 | 10.55 | 10.64 | 10.33 | 10.44 | -1.04% | 202,911 | 211,627,801 |
| 2025-02-14 | 9.8 | 10.6 | 9.79 | 10.55 | +7.43% | 323,617 | 334,891,012 |
| 2025-02-13 | 9.92 | 9.95 | 9.79 | 9.82 | -0.91% | 76,003 | 74,892,511 |
| 2025-02-12 | 9.77 | 9.91 | 9.7 | 9.91 | +1.23% | 87,973 | 86,637,719 |
| 2025-02-11 | 9.88 | 9.88 | 9.61 | 9.79 | -1.01% | 86,373 | 83,980,625 |
| 2025-02-10 | 9.96 | 10 | 9.77 | 9.89 | -0.5% | 91,433 | 90,098,719 |
| 2025-02-07 | 9.79 | 10.12 | 9.76 | 9.94 | +1.22% | 148,396 | 147,603,819 |
| 2025-02-06 | 9.65 | 9.89 | 9.58 | 9.82 | +1.45% | 101,203 | 98,703,922 |
| 2025-02-05 | 9.69 | 9.73 | 9.54 | 9.68 | +0.52% | 92,891 | 89,621,210 |
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：