股票概览
8.72
-7.72%
-0.73
9.37
开盘价
9.4
最高价
8.52
最低价
169,322
成交量
数据更新至: 2025-02-28
技术指标
9.35
MA5 (5日均线)
9.46
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 | 9.37 | 9.4 | 8.52 | 8.72 | -7.72% | 169,322 | 152,751,557 |
| 2025-02-27 | 9.69 | 9.78 | 9.2 | 9.45 | -2.68% | 202,457 | 191,108,867 |
| 2025-02-26 | 9.47 | 9.98 | 9.47 | 9.71 | +3.41% | 248,951 | 242,226,571 |
| 2025-02-25 | 9.3 | 9.63 | 9.2 | 9.39 | -0.95% | 139,105 | 130,414,125 |
| 2025-02-24 | 9.73 | 9.73 | 9.31 | 9.48 | -2.67% | 182,716 | 172,840,628 |
| 2025-02-21 | 9.47 | 9.96 | 9.27 | 9.74 | +2.85% | 242,209 | 233,523,492 |
| 2025-02-20 | 9.4 | 9.54 | 9.34 | 9.47 | +0.32% | 137,839 | 130,195,468 |
| 2025-02-19 | 9.32 | 9.53 | 9.25 | 9.44 | +1.4% | 162,515 | 152,947,099 |
| 2025-02-18 | 9.75 | 9.97 | 9.27 | 9.31 | -5.67% | 264,288 | 253,471,157 |
| 2025-02-17 | 9.85 | 10.03 | 9.71 | 9.87 | -0.9% | 339,425 | 334,987,500 |
| 2025-02-14 | 10.12 | 10.23 | 9.61 | 9.96 | +4.51% | 456,880 | 451,308,818 |
| 2025-02-13 | 9.67 | 9.72 | 9.41 | 9.53 | -2.36% | 231,190 | 221,055,023 |
| 2025-02-12 | 9.54 | 9.84 | 9.54 | 9.76 | -0.41% | 253,820 | 246,968,932 |
| 2025-02-11 | 9.84 | 10.16 | 9.52 | 9.8 | -1.31% | 402,064 | 392,601,378 |
| 2025-02-10 | 9.75 | 9.93 | 9.61 | 9.93 | +2.27% | 347,224 | 337,988,626 |
| 2025-02-07 | 9.39 | 10.38 | 9.39 | 9.71 | +4.97% | 478,787 | 467,077,977 |
| 2025-02-06 | 9.16 | 9.27 | 8.81 | 9.25 | -0.86% | 361,215 | 327,390,391 |
| 2025-02-05 | 9.29 | 9.5 | 9.09 | 9.33 | +4.6% | 304,574 | 284,232,576 |
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：