股票概览
9.26
-2.11%
-0.2
9.4
开盘价
9.45
最高价
9.25
最低价
30,452
成交量
数据更新至: 2025-02-28
技术指标
9.41
MA5 (5日均线)
9.45
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 | 9.4 | 9.45 | 9.25 | 9.26 | -2.11% | 30,452 | 28,351,135 |
| 2025-02-27 | 9.55 | 9.62 | 9.25 | 9.46 | -0.63% | 35,001 | 33,005,475 |
| 2025-02-26 | 9.4 | 9.62 | 9.36 | 9.52 | +1.71% | 42,048 | 39,946,317 |
| 2025-02-25 | 9.34 | 9.5 | 9.31 | 9.36 | -0.85% | 31,501 | 29,555,998 |
| 2025-02-24 | 9.47 | 9.65 | 9.35 | 9.44 | +0.43% | 48,800 | 46,254,178 |
| 2025-02-21 | 9.53 | 9.59 | 9.32 | 9.4 | -1.78% | 30,229 | 28,392,259 |
| 2025-02-20 | 9.51 | 9.58 | 9.44 | 9.57 | +0.63% | 21,754 | 20,692,731 |
| 2025-02-19 | 9.35 | 9.58 | 9.32 | 9.51 | +1.49% | 30,144 | 28,588,483 |
| 2025-02-18 | 9.53 | 9.76 | 9.32 | 9.37 | -2.09% | 28,467 | 27,010,242 |
| 2025-02-17 | 9.38 | 9.59 | 9.38 | 9.57 | +1.81% | 32,010 | 30,427,462 |
| 2025-02-14 | 9.38 | 9.51 | 9.36 | 9.4 | -0.21% | 28,646 | 26,988,938 |
| 2025-02-13 | 9.81 | 9.81 | 9.4 | 9.42 | -2.69% | 27,849 | 26,548,561 |
| 2025-02-12 | 9.73 | 9.76 | 9.62 | 9.68 | -0.51% | 30,393 | 29,432,769 |
| 2025-02-11 | 9.64 | 9.9 | 9.55 | 9.73 | +1.35% | 48,362 | 47,157,737 |
| 2025-02-10 | 9.41 | 9.64 | 9.41 | 9.6 | +1.8% | 32,938 | 31,493,197 |
| 2025-02-07 | 9.5 | 9.57 | 9.34 | 9.43 | -0.11% | 39,604 | 37,508,692 |
| 2025-02-06 | 9.2 | 9.44 | 9.16 | 9.44 | +2.61% | 33,413 | 31,203,620 |
| 2025-02-05 | 9.15 | 9.27 | 9.02 | 9.2 | +0.55% | 31,515 | 28,933,846 |
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：