股票概览
9.28
-12.04%
-1.27
10.33
开盘价
10.85
最高价
9.27
最低价
951,975
成交量
数据更新至: 2025-02-28
技术指标
10.01
MA5 (5日均线)
10.17
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 | 10.33 | 10.85 | 9.27 | 9.28 | -12.04% | 951,975 | 944,844,392 |
| 2025-02-27 | 10.54 | 11.28 | 10.27 | 10.55 | -4.09% | 1,282,091 | 1,374,883,987 |
| 2025-02-26 | 9.5 | 11.5 | 9.37 | 11 | +13.75% | 1,585,087 | 1,600,446,725 |
| 2025-02-25 | 9.2 | 9.98 | 9.19 | 9.67 | +1.47% | 982,238 | 952,263,246 |
| 2025-02-24 | 10.07 | 10.07 | 9.3 | 9.53 | -10.26% | 1,283,637 | 1,233,631,400 |
| 2025-02-21 | 10.49 | 11 | 10 | 10.62 | -0.09% | 1,535,049 | 1,618,694,860 |
| 2025-02-20 | 10.79 | 11.88 | 10.56 | 10.63 | -0.93% | 1,892,296 | 2,104,839,651 |
| 2025-02-19 | 10.67 | 11.8 | 10.33 | 10.73 | -0.19% | 2,167,792 | 2,369,145,756 |
| 2025-02-18 | 8.98 | 10.75 | 8.46 | 10.75 | +19.98% | 2,335,891 | 2,280,408,016 |
| 2025-02-17 | 9.88 | 10.28 | 8.78 | 8.96 | -9.22% | 1,947,852 | 1,808,850,068 |
| 2025-02-14 | 9.09 | 10.99 | 8.91 | 9.87 | +7.75% | 2,215,651 | 2,239,401,382 |
| 2025-02-13 | 8.06 | 9.16 | 7.99 | 9.16 | +20.05% | 1,888,484 | 1,616,040,405 |
| 2025-02-12 | 6.4 | 7.63 | 6.35 | 7.63 | +19.97% | 1,663,438 | 1,180,492,867 |
| 2025-02-11 | 6.57 | 6.61 | 6.34 | 6.36 | -3.78% | 893,049 | 574,942,257 |
| 2025-02-10 | 6.5 | 6.85 | 6.46 | 6.61 | +2.48% | 1,010,992 | 669,171,411 |
| 2025-02-07 | 6.14 | 6.79 | 6.1 | 6.45 | +2.54% | 1,252,486 | 796,307,989 |
| 2025-02-06 | 5.96 | 6.3 | 5.91 | 6.29 | +9.2% | 1,090,516 | 662,577,328 |
| 2025-02-05 | 5.71 | 5.83 | 5.6 | 5.76 | +3.23% | 796,132 | 455,530,685 |
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：