股票概览
9.59
-7.34%
-0.76
10.3
开盘价
10.48
最高价
9.55
最低价
133,418
成交量
数据更新至: 2025-02-28
技术指标
9.94
MA5 (5日均线)
10.06
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 | 10.3 | 10.48 | 9.55 | 9.59 | -7.34% | 133,418 | 133,562,293 |
| 2025-02-27 | 9.88 | 10.51 | 9.82 | 10.35 | +6.05% | 227,322 | 232,994,813 |
| 2025-02-26 | 9.85 | 10.02 | 9.6 | 9.76 | -0.61% | 100,337 | 97,696,430 |
| 2025-02-25 | 9.94 | 10.08 | 9.78 | 9.82 | -3.73% | 94,120 | 93,458,161 |
| 2025-02-24 | 10.25 | 10.45 | 10.13 | 10.2 | -0.39% | 89,339 | 91,306,046 |
| 2025-02-21 | 10.16 | 10.42 | 10 | 10.24 | +0.79% | 109,259 | 111,603,839 |
| 2025-02-20 | 10.1 | 10.27 | 9.98 | 10.16 | 0% | 103,924 | 105,297,940 |
| 2025-02-19 | 9.89 | 10.21 | 9.72 | 10.16 | +2.63% | 113,885 | 114,187,821 |
| 2025-02-18 | 10.33 | 10.54 | 9.8 | 9.9 | -4.99% | 178,957 | 181,415,242 |
| 2025-02-17 | 11.21 | 11.28 | 10.37 | 10.42 | -7.46% | 245,979 | 263,193,873 |
| 2025-02-14 | 11.21 | 11.52 | 10.82 | 11.26 | -4.09% | 303,915 | 337,469,613 |
| 2025-02-13 | 10.72 | 12.3 | 10.69 | 11.74 | +9.62% | 434,974 | 501,870,103 |
| 2025-02-12 | 10.44 | 10.95 | 10.4 | 10.71 | +2.59% | 137,097 | 147,302,454 |
| 2025-02-11 | 10.55 | 10.68 | 10.33 | 10.44 | -1.14% | 77,133 | 80,427,742 |
| 2025-02-10 | 10.1 | 10.65 | 10.06 | 10.56 | +4.87% | 127,993 | 132,951,622 |
| 2025-02-07 | 9.84 | 10.1 | 9.8 | 10.07 | +1.72% | 92,737 | 92,654,283 |
| 2025-02-06 | 9.64 | 9.97 | 9.57 | 9.9 | +2.8% | 83,250 | 81,703,760 |
| 2025-02-05 | 9.71 | 9.99 | 9.53 | 9.63 | -0.82% | 69,558 | 67,529,059 |
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：