股票概览
9.42
-7.19%
-0.73
9.98
开盘价
10.06
最高价
9.4
最低价
351,700
成交量
数据更新至: 2025-02-28
技术指标
9.64
MA5 (5日均线)
9.65
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 | 9.98 | 10.06 | 9.4 | 9.42 | -7.19% | 351,700 | 340,696,762 |
| 2025-02-27 | 9.67 | 10.16 | 9.6 | 10.15 | +4.96% | 508,863 | 507,228,820 |
| 2025-02-26 | 9.56 | 9.78 | 9.52 | 9.67 | +1.47% | 216,123 | 208,840,110 |
| 2025-02-25 | 9.37 | 9.78 | 9.3 | 9.53 | +1.06% | 226,364 | 216,997,628 |
| 2025-02-24 | 9.58 | 9.58 | 9.37 | 9.43 | -1.87% | 185,066 | 175,024,139 |
| 2025-02-21 | 9.7 | 9.74 | 9.53 | 9.61 | -0.93% | 209,660 | 201,785,522 |
| 2025-02-20 | 9.69 | 9.82 | 9.53 | 9.7 | +0.1% | 234,674 | 226,282,920 |
| 2025-02-19 | 9.6 | 9.73 | 9.55 | 9.69 | -0.1% | 272,567 | 262,599,637 |
| 2025-02-18 | 9.5 | 10.04 | 9.37 | 9.7 | +1.04% | 529,928 | 514,162,666 |
| 2025-02-17 | 9.2 | 9.65 | 9.07 | 9.6 | +5.03% | 387,225 | 364,606,732 |
| 2025-02-14 | 9.16 | 9.25 | 9.07 | 9.14 | -0.76% | 136,054 | 124,180,040 |
| 2025-02-13 | 9.26 | 9.37 | 9.19 | 9.21 | -1.29% | 169,139 | 156,767,191 |
| 2025-02-12 | 9.32 | 9.42 | 9.23 | 9.33 | -1.17% | 228,104 | 211,890,502 |
| 2025-02-11 | 8.98 | 9.48 | 8.82 | 9.44 | +5.01% | 420,375 | 387,595,013 |
| 2025-02-10 | 8.98 | 9 | 8.88 | 8.99 | -0.22% | 139,380 | 124,624,339 |
| 2025-02-07 | 9 | 9.08 | 8.87 | 9.01 | 0% | 217,202 | 195,374,385 |
| 2025-02-06 | 8.69 | 9.02 | 8.67 | 9.01 | +3.33% | 189,987 | 169,688,658 |
| 2025-02-05 | 8.84 | 8.89 | 8.67 | 8.72 | -1.25% | 103,260 | 90,162,134 |
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：