股票概览
9.58
-2.74%
-0.27
9.83
开盘价
9.84
最高价
9.53
最低价
246,645
成交量
数据更新至: 2025-02-28
技术指标
9.89
MA5 (5日均线)
10.15
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 | 9.83 | 9.84 | 9.53 | 9.58 | -2.74% | 246,645 | 237,919,642 |
| 2025-02-27 | 10 | 10.08 | 9.69 | 9.85 | -1.5% | 331,072 | 326,601,512 |
| 2025-02-26 | 9.97 | 10.02 | 9.89 | 10 | +0.3% | 255,337 | 254,387,064 |
| 2025-02-25 | 9.91 | 10.13 | 9.87 | 9.97 | -0.7% | 222,286 | 222,481,532 |
| 2025-02-24 | 10.22 | 10.23 | 9.93 | 10.04 | -2.43% | 375,773 | 378,651,812 |
| 2025-02-21 | 10.34 | 10.43 | 10.15 | 10.29 | -0.39% | 347,221 | 357,165,300 |
| 2025-02-20 | 10.3 | 10.59 | 10.23 | 10.33 | -0.29% | 316,494 | 329,415,374 |
| 2025-02-19 | 10.2 | 10.48 | 10.13 | 10.36 | +1.57% | 315,884 | 326,630,474 |
| 2025-02-18 | 10.7 | 10.73 | 10.17 | 10.2 | -6.34% | 609,575 | 637,263,462 |
| 2025-02-17 | 10.51 | 11.15 | 10.48 | 10.89 | +4.71% | 827,310 | 896,367,989 |
| 2025-02-14 | 10.22 | 10.42 | 10.03 | 10.4 | +3.38% | 524,023 | 537,744,420 |
| 2025-02-13 | 10.05 | 10.25 | 9.9 | 10.06 | 0% | 370,865 | 372,534,745 |
| 2025-02-12 | 9.63 | 10.27 | 9.55 | 10.06 | +5.34% | 575,871 | 575,801,006 |
| 2025-02-11 | 9.73 | 9.76 | 9.5 | 9.55 | -1.85% | 235,815 | 225,368,916 |
| 2025-02-10 | 9.67 | 9.81 | 9.66 | 9.73 | +0.72% | 229,150 | 222,988,509 |
| 2025-02-07 | 9.51 | 9.8 | 9.49 | 9.66 | +1.15% | 316,359 | 305,762,524 |
| 2025-02-06 | 9.45 | 9.6 | 9.3 | 9.55 | +1.06% | 241,701 | 228,831,294 |
| 2025-02-05 | 9.55 | 9.65 | 9.42 | 9.45 | -0.74% | 211,750 | 201,478,021 |
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：