股票概览
9
-3.33%
-0.31
9.3
开盘价
9.37
最高价
8.99
最低价
68,758
成交量
数据更新至: 2025-02-28
技术指标
9.23
MA5 (5日均线)
9.18
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 | 9.3 | 9.37 | 8.99 | 9 | -3.33% | 68,758 | 63,002,547 |
| 2025-02-27 | 9.34 | 9.41 | 9.16 | 9.31 | -0.64% | 68,609 | 63,713,561 |
| 2025-02-26 | 9.22 | 9.43 | 9.22 | 9.37 | +1.41% | 83,289 | 77,641,706 |
| 2025-02-25 | 9.3 | 9.31 | 9.18 | 9.24 | 0% | 56,363 | 52,199,147 |
| 2025-02-24 | 9.2 | 9.35 | 9.12 | 9.24 | +0.33% | 64,326 | 59,465,243 |
| 2025-02-21 | 9.24 | 9.28 | 9.13 | 9.21 | -0.32% | 72,758 | 66,848,275 |
| 2025-02-20 | 9.14 | 9.26 | 9.08 | 9.24 | +0.87% | 62,686 | 57,601,855 |
| 2025-02-19 | 8.88 | 9.21 | 8.87 | 9.16 | +2.69% | 65,972 | 59,881,008 |
| 2025-02-18 | 9.15 | 9.22 | 8.88 | 8.92 | -2.41% | 71,208 | 64,627,562 |
| 2025-02-17 | 9.15 | 9.25 | 9.05 | 9.14 | -0.11% | 56,069 | 51,264,678 |
| 2025-02-14 | 9.05 | 9.27 | 9.03 | 9.15 | +0.88% | 47,457 | 43,314,339 |
| 2025-02-13 | 9.21 | 9.28 | 9.06 | 9.07 | -2.26% | 58,115 | 53,155,140 |
| 2025-02-12 | 9.24 | 9.4 | 9.16 | 9.28 | -0.43% | 78,346 | 72,491,114 |
| 2025-02-11 | 9.09 | 9.55 | 8.93 | 9.32 | +2.19% | 113,370 | 104,934,964 |
| 2025-02-10 | 9.03 | 9.13 | 9.03 | 9.12 | +0.66% | 53,229 | 48,380,732 |
| 2025-02-07 | 8.85 | 9.16 | 8.84 | 9.06 | +2.14% | 68,666 | 62,030,470 |
| 2025-02-06 | 8.72 | 8.88 | 8.65 | 8.87 | +1.6% | 42,550 | 37,388,516 |
| 2025-02-05 | 8.59 | 8.75 | 8.55 | 8.73 | +2.11% | 33,358 | 28,938,473 |
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：