股票概览
9.19
-2.65%
-0.25
9.44
开盘价
9.46
最高价
9.11
最低价
49,767
成交量
数据更新至: 2025-02-28
技术指标
9.35
MA5 (5日均线)
9.31
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 | 9.44 | 9.46 | 9.11 | 9.19 | -2.65% | 49,767 | 46,063,105 |
| 2025-02-27 | 9.56 | 9.73 | 9.33 | 9.44 | -1.36% | 54,852 | 52,083,738 |
| 2025-02-26 | 9.2 | 9.75 | 9.2 | 9.57 | +3.68% | 95,087 | 90,703,755 |
| 2025-02-25 | 9.2 | 9.38 | 9.15 | 9.23 | -0.86% | 50,070 | 46,300,421 |
| 2025-02-24 | 9.18 | 9.49 | 9 | 9.31 | +0.98% | 77,190 | 71,351,148 |
| 2025-02-21 | 9.13 | 9.33 | 9.1 | 9.22 | +0.44% | 60,967 | 56,118,082 |
| 2025-02-20 | 9.3 | 9.44 | 9.11 | 9.18 | -2.24% | 70,031 | 64,348,919 |
| 2025-02-19 | 9.6 | 9.6 | 9.14 | 9.39 | -0.42% | 96,605 | 89,694,702 |
| 2025-02-18 | 9.13 | 9.58 | 8.94 | 9.43 | +3.17% | 201,127 | 187,944,539 |
| 2025-02-17 | 8.17 | 9.15 | 8.17 | 9.14 | +11.87% | 163,126 | 142,244,549 |
| 2025-02-14 | 8.22 | 8.26 | 8.1 | 8.17 | -0.97% | 55,477 | 45,270,419 |
| 2025-02-13 | 8.34 | 8.47 | 8.24 | 8.25 | -1.2% | 67,836 | 56,678,067 |
| 2025-02-12 | 8.2 | 8.39 | 8.18 | 8.35 | +1.09% | 62,622 | 51,796,177 |
| 2025-02-11 | 8.42 | 8.42 | 8.03 | 8.26 | -1.9% | 68,931 | 56,299,283 |
| 2025-02-10 | 8.27 | 8.44 | 8.16 | 8.42 | +2.43% | 71,117 | 58,872,783 |
| 2025-02-07 | 8.3 | 8.41 | 8.12 | 8.22 | -1.32% | 94,978 | 78,496,843 |
| 2025-02-06 | 8.07 | 8.35 | 7.99 | 8.33 | +2.84% | 95,351 | 77,817,640 |
| 2025-02-05 | 8.77 | 8.85 | 8.06 | 8.1 | -7.11% | 123,228 | 102,769,295 |
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：