股票概览
9.11
-0.87%
-0.08
9.18
开盘价
9.21
最高价
9.08
最低价
147,636
成交量
数据更新至: 2025-02-28
技术指标
9.14
MA5 (5日均线)
9.13
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 | 9.18 | 9.21 | 9.08 | 9.11 | -0.87% | 147,636 | 135,010,636 |
| 2025-02-27 | 9.12 | 9.23 | 9.12 | 9.19 | +0.66% | 209,839 | 192,627,251 |
| 2025-02-26 | 9.1 | 9.13 | 9.07 | 9.13 | +0.44% | 149,945 | 136,384,538 |
| 2025-02-25 | 9.14 | 9.15 | 9.07 | 9.09 | -0.87% | 150,129 | 136,695,799 |
| 2025-02-24 | 9.12 | 9.18 | 9.1 | 9.17 | +0.44% | 146,262 | 133,764,034 |
| 2025-02-21 | 9.1 | 9.14 | 9.08 | 9.13 | +0.44% | 105,955 | 96,559,189 |
| 2025-02-20 | 9.11 | 9.13 | 9.07 | 9.09 | -0.22% | 104,816 | 95,412,333 |
| 2025-02-19 | 9.09 | 9.12 | 9.06 | 9.11 | +0.33% | 123,609 | 112,347,682 |
| 2025-02-18 | 9.2 | 9.21 | 9.06 | 9.08 | -1.41% | 193,071 | 176,271,347 |
| 2025-02-17 | 9.27 | 9.27 | 9.19 | 9.21 | -0.65% | 145,963 | 134,498,283 |
| 2025-02-14 | 9.25 | 9.27 | 9.21 | 9.27 | +0.22% | 115,728 | 106,923,059 |
| 2025-02-13 | 9.25 | 9.33 | 9.24 | 9.25 | -0.11% | 139,495 | 129,300,732 |
| 2025-02-12 | 9.27 | 9.29 | 9.2 | 9.26 | -0.22% | 137,325 | 126,889,282 |
| 2025-02-11 | 9.34 | 9.35 | 9.27 | 9.28 | -0.54% | 135,357 | 125,756,782 |
| 2025-02-10 | 9.32 | 9.35 | 9.3 | 9.33 | +0.21% | 121,243 | 113,072,657 |
| 2025-02-07 | 9.28 | 9.36 | 9.24 | 9.31 | +0.11% | 160,574 | 149,440,073 |
| 2025-02-06 | 9.23 | 9.3 | 9.19 | 9.3 | +0.54% | 104,038 | 96,336,904 |
| 2025-02-05 | 9.44 | 9.44 | 9.21 | 9.25 | -1.39% | 135,921 | 126,309,715 |
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：