股票概览
9.23
-2.22%
-0.21
9.44
开盘价
9.58
最高价
9.18
最低价
66,207
成交量
数据更新至: 2025-02-28
技术指标
9.20
MA5 (5日均线)
9.16
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 | 9.58 | 9.18 | 9.23 | -2.22% | 66,207 | 62,016,843 |
| 2025-02-27 | 9.36 | 9.45 | 9.26 | 9.44 | +1.51% | 70,427 | 66,029,900 |
| 2025-02-26 | 9.01 | 9.37 | 9.01 | 9.3 | +3.56% | 81,456 | 75,369,916 |
| 2025-02-25 | 8.94 | 9.1 | 8.87 | 8.98 | -0.99% | 45,964 | 41,349,811 |
| 2025-02-24 | 9.15 | 9.18 | 9.01 | 9.07 | -0.87% | 41,103 | 37,380,157 |
| 2025-02-21 | 9.19 | 9.2 | 9.03 | 9.15 | -0.33% | 42,395 | 38,688,900 |
| 2025-02-20 | 9.02 | 9.24 | 9.02 | 9.18 | +1.66% | 50,727 | 46,590,383 |
| 2025-02-19 | 8.88 | 9.07 | 8.82 | 9.03 | +1.35% | 37,897 | 34,015,607 |
| 2025-02-18 | 9.31 | 9.31 | 8.84 | 8.91 | -4.19% | 66,033 | 59,922,464 |
| 2025-02-17 | 9.3 | 9.38 | 9.2 | 9.3 | +0.32% | 55,189 | 51,252,299 |
| 2025-02-14 | 9.4 | 9.48 | 9.26 | 9.27 | -1.59% | 65,957 | 61,845,761 |
| 2025-02-13 | 9.44 | 9.61 | 9.33 | 9.42 | -0.63% | 73,688 | 69,704,181 |
| 2025-02-12 | 9.33 | 9.49 | 9.25 | 9.48 | +1.61% | 59,374 | 55,539,328 |
| 2025-02-11 | 9.38 | 9.43 | 9.21 | 9.33 | -0.32% | 42,235 | 39,232,600 |
| 2025-02-10 | 9.23 | 9.47 | 9.11 | 9.36 | +1.63% | 69,980 | 65,142,633 |
| 2025-02-07 | 9.14 | 9.29 | 9.07 | 9.21 | +0.77% | 73,197 | 67,312,589 |
| 2025-02-06 | 9 | 9.14 | 8.93 | 9.14 | +1.67% | 40,284 | 36,463,455 |
| 2025-02-05 | 9.06 | 9.07 | 8.88 | 8.99 | -0.11% | 35,469 | 31,763,468 |
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：