股票概览
9.74
+2.85%
+0.27
9.5
开盘价
9.98
最高价
9.34
最低价
238,737
成交量
数据更新至: 2025-02-28
技术指标
9.43
MA5 (5日均线)
9.23
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 | 9.5 | 9.98 | 9.34 | 9.74 | +2.85% | 238,737 | 230,687,048 |
| 2025-02-27 | 9.89 | 9.9 | 9.26 | 9.47 | -3.27% | 205,915 | 194,970,968 |
| 2025-02-26 | 9.14 | 9.79 | 9.11 | 9.79 | +7.35% | 257,128 | 246,345,755 |
| 2025-02-25 | 8.93 | 9.27 | 8.82 | 9.12 | +1.11% | 169,211 | 153,983,941 |
| 2025-02-24 | 9.03 | 9.39 | 8.96 | 9.02 | -0.55% | 145,211 | 132,793,548 |
| 2025-02-21 | 9.14 | 9.22 | 8.86 | 9.07 | -0.77% | 124,316 | 112,094,973 |
| 2025-02-20 | 9 | 9.29 | 8.88 | 9.14 | +1.11% | 130,337 | 119,599,717 |
| 2025-02-19 | 8.87 | 9.05 | 8.75 | 9.04 | +2.38% | 104,537 | 93,581,930 |
| 2025-02-18 | 9.08 | 9.22 | 8.76 | 8.83 | -2.43% | 132,357 | 118,438,253 |
| 2025-02-17 | 8.72 | 9.06 | 8.72 | 9.05 | +3.9% | 123,095 | 110,073,723 |
| 2025-02-14 | 8.66 | 8.85 | 8.58 | 8.71 | +0.69% | 67,053 | 58,109,835 |
| 2025-02-13 | 8.89 | 8.94 | 8.64 | 8.65 | -2.7% | 86,232 | 75,451,672 |
| 2025-02-12 | 8.85 | 8.92 | 8.76 | 8.89 | +0.45% | 77,144 | 68,209,075 |
| 2025-02-11 | 8.92 | 9.07 | 8.75 | 8.85 | +0.11% | 103,681 | 92,721,360 |
| 2025-02-10 | 8.74 | 8.88 | 8.6 | 8.84 | +1.03% | 84,083 | 73,682,769 |
| 2025-02-07 | 8.65 | 9.08 | 8.61 | 8.75 | +1.16% | 107,283 | 95,437,394 |
| 2025-02-06 | 8.55 | 8.7 | 8.49 | 8.65 | +0.58% | 72,228 | 62,141,063 |
| 2025-02-05 | 8.11 | 8.71 | 8.11 | 8.6 | +6.7% | 121,823 | 104,039,386 |
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：