股票概览
9.47
-2.57%
-0.25
9.64
开盘价
9.69
最高价
9.44
最低价
122,673
成交量
数据更新至: 2025-02-28
技术指标
9.67
MA5 (5日均线)
9.64
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 | 9.64 | 9.69 | 9.44 | 9.47 | -2.57% | 122,673 | 116,940,872 |
| 2025-02-27 | 9.65 | 9.75 | 9.46 | 9.72 | +0.62% | 186,549 | 179,265,862 |
| 2025-02-26 | 9.7 | 9.78 | 9.57 | 9.66 | -0.1% | 160,765 | 155,305,025 |
| 2025-02-25 | 9.71 | 9.81 | 9.61 | 9.67 | -1.73% | 155,720 | 150,992,588 |
| 2025-02-24 | 9.65 | 9.86 | 9.62 | 9.84 | +0.51% | 209,406 | 204,717,828 |
| 2025-02-21 | 10.08 | 10.17 | 9.67 | 9.79 | -0.51% | 322,056 | 317,601,470 |
| 2025-02-20 | 9.6 | 10.2 | 9.51 | 9.84 | +3.36% | 451,803 | 446,007,362 |
| 2025-02-19 | 9.26 | 9.52 | 9.26 | 9.52 | +2.15% | 124,003 | 116,848,797 |
| 2025-02-18 | 9.57 | 9.58 | 9.24 | 9.32 | -2.61% | 152,762 | 143,399,039 |
| 2025-02-17 | 9.44 | 9.57 | 9.35 | 9.57 | +1.7% | 186,223 | 176,718,524 |
| 2025-02-14 | 9.59 | 9.63 | 9.35 | 9.41 | -1.88% | 178,563 | 168,621,172 |
| 2025-02-13 | 9.69 | 9.78 | 9.51 | 9.59 | -1.74% | 248,025 | 238,813,507 |
| 2025-02-12 | 9.6 | 9.88 | 9.52 | 9.76 | +0.62% | 335,672 | 325,361,432 |
| 2025-02-11 | 9.62 | 9.85 | 9.58 | 9.7 | +1.57% | 371,840 | 360,482,651 |
| 2025-02-10 | 9.58 | 9.62 | 9.41 | 9.55 | -0.1% | 272,799 | 259,031,000 |
| 2025-02-07 | 9.37 | 9.75 | 9.3 | 9.56 | +1.38% | 405,570 | 384,026,225 |
| 2025-02-06 | 9.16 | 9.48 | 9.07 | 9.43 | +3.06% | 288,704 | 269,437,706 |
| 2025-02-05 | 9.16 | 9.22 | 9.05 | 9.15 | +1.89% | 211,950 | 193,648,411 |
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：