股票概览
9.77
-2.2%
-0.22
9.99
开盘价
9.99
最高价
9.73
最低价
16,815
成交量
数据更新至: 2025-02-28
技术指标
9.96
MA5 (5日均线)
9.92
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 | 9.99 | 9.99 | 9.73 | 9.77 | -2.2% | 16,815 | 16,551,515 |
| 2025-02-27 | 10.06 | 10.06 | 9.7 | 9.99 | -0.3% | 20,467 | 20,240,332 |
| 2025-02-26 | 10.02 | 10.1 | 9.97 | 10.02 | +0.3% | 16,084 | 16,133,449 |
| 2025-02-25 | 9.9 | 10.04 | 9.9 | 9.99 | -0.2% | 17,075 | 17,002,901 |
| 2025-02-24 | 9.85 | 10.07 | 9.78 | 10.01 | +1.83% | 21,369 | 21,283,255 |
| 2025-02-21 | 9.91 | 9.91 | 9.66 | 9.83 | -0.81% | 15,775 | 15,442,775 |
| 2025-02-20 | 9.94 | 9.95 | 9.81 | 9.91 | -0.3% | 14,606 | 14,436,622 |
| 2025-02-19 | 9.65 | 10.01 | 9.65 | 9.94 | +3.11% | 20,566 | 20,306,027 |
| 2025-02-18 | 10.05 | 10.11 | 9.61 | 9.64 | -4.27% | 20,060 | 19,727,141 |
| 2025-02-17 | 9.83 | 10.14 | 9.82 | 10.07 | +2.23% | 23,187 | 23,205,942 |
| 2025-02-14 | 9.72 | 9.88 | 9.72 | 9.85 | +0.72% | 17,224 | 16,897,649 |
| 2025-02-13 | 9.95 | 9.98 | 9.77 | 9.78 | -1.21% | 14,878 | 14,674,437 |
| 2025-02-12 | 9.79 | 9.96 | 9.78 | 9.9 | +0.51% | 13,656 | 13,490,132 |
| 2025-02-11 | 9.94 | 9.97 | 9.75 | 9.85 | -0.61% | 17,460 | 17,166,201 |
| 2025-02-10 | 9.71 | 9.95 | 9.7 | 9.91 | +2.06% | 17,315 | 17,052,857 |
| 2025-02-07 | 9.7 | 9.83 | 9.56 | 9.71 | +0.52% | 20,872 | 20,282,393 |
| 2025-02-06 | 9.58 | 9.69 | 9.38 | 9.66 | +1.26% | 19,639 | 18,779,219 |
| 2025-02-05 | 9.38 | 9.62 | 9.28 | 9.54 | +3.14% | 24,045 | 22,860,050 |
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：