股票概览
9.02
-7.01%
-0.68
9.58
开盘价
9.58
最高价
8.93
最低价
507,648
成交量
数据更新至: 2025-02-28
技术指标
9.72
MA5 (5日均线)
9.54
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 | 9.58 | 9.58 | 8.93 | 9.02 | -7.01% | 507,648 | 470,757,050 |
| 2025-02-27 | 10 | 10.08 | 9.52 | 9.7 | -2.61% | 537,477 | 524,268,280 |
| 2025-02-26 | 9.94 | 10 | 9.8 | 9.96 | +0.5% | 581,164 | 574,338,646 |
| 2025-02-25 | 9.82 | 10.3 | 9.82 | 9.91 | -1% | 746,708 | 752,119,257 |
| 2025-02-24 | 10.25 | 10.34 | 9.87 | 10.01 | -0.79% | 1,391,253 | 1,410,945,686 |
| 2025-02-21 | 9.17 | 10.09 | 9.1 | 10.09 | +10.03% | 689,993 | 675,101,188 |
| 2025-02-20 | 9.21 | 9.26 | 9.11 | 9.17 | -0.11% | 203,186 | 186,516,250 |
| 2025-02-19 | 8.96 | 9.18 | 8.91 | 9.18 | +2.34% | 253,544 | 230,732,386 |
| 2025-02-18 | 9.3 | 9.39 | 8.92 | 8.97 | -3.96% | 386,352 | 352,173,072 |
| 2025-02-17 | 9.3 | 9.44 | 9.24 | 9.34 | +0.43% | 345,851 | 322,958,143 |
| 2025-02-14 | 9.42 | 9.44 | 9.16 | 9.3 | -0.75% | 361,120 | 335,300,602 |
| 2025-02-13 | 9.44 | 9.58 | 9.24 | 9.37 | -0.21% | 527,155 | 496,621,220 |
| 2025-02-12 | 9.1 | 9.44 | 9.08 | 9.39 | +3.07% | 488,231 | 454,477,008 |
| 2025-02-11 | 9.27 | 9.27 | 9.06 | 9.11 | -1.73% | 422,702 | 386,442,872 |
| 2025-02-10 | 9.01 | 9.37 | 8.94 | 9.27 | +2.89% | 587,922 | 541,076,320 |
| 2025-02-07 | 8.7 | 9.16 | 8.65 | 9.01 | +2.62% | 724,343 | 649,340,625 |
| 2025-02-06 | 8.29 | 8.89 | 8.18 | 8.78 | +6.17% | 605,969 | 522,993,252 |
| 2025-02-05 | 8.11 | 8.4 | 8.08 | 8.27 | +3.25% | 329,342 | 271,685,824 |
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：