股票概览
9.4
-3.98%
-0.39
9.79
开盘价
9.8
最高价
9.34
最低价
220,859
成交量
数据更新至: 2025-02-28
技术指标
9.83
MA5 (5日均线)
9.80
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 | 9.79 | 9.8 | 9.34 | 9.4 | -3.98% | 220,859 | 210,981,699 |
| 2025-02-27 | 10 | 10.01 | 9.67 | 9.79 | -2.3% | 201,624 | 197,703,183 |
| 2025-02-26 | 9.89 | 10.05 | 9.8 | 10.02 | +1.21% | 203,443 | 202,125,094 |
| 2025-02-25 | 9.92 | 10.06 | 9.86 | 9.9 | -1.39% | 264,614 | 263,043,696 |
| 2025-02-24 | 10.08 | 10.26 | 9.97 | 10.04 | +0.2% | 329,484 | 332,278,217 |
| 2025-02-21 | 9.64 | 10.03 | 9.55 | 10.02 | +4.27% | 337,531 | 332,797,754 |
| 2025-02-20 | 9.86 | 9.89 | 9.57 | 9.61 | -1.74% | 211,276 | 204,315,419 |
| 2025-02-19 | 9.55 | 9.85 | 9.48 | 9.78 | +2.19% | 236,639 | 229,856,501 |
| 2025-02-18 | 9.8 | 9.89 | 9.5 | 9.57 | -2.94% | 278,404 | 269,770,948 |
| 2025-02-17 | 9.97 | 10.1 | 9.82 | 9.86 | +0.2% | 361,980 | 360,173,922 |
| 2025-02-14 | 9.56 | 9.85 | 9.53 | 9.84 | +2.61% | 307,585 | 299,059,570 |
| 2025-02-13 | 9.78 | 9.79 | 9.48 | 9.59 | 0% | 269,581 | 259,355,604 |
| 2025-02-12 | 9.4 | 9.61 | 9.38 | 9.59 | +1.48% | 176,774 | 168,969,818 |
| 2025-02-11 | 9.5 | 9.52 | 9.28 | 9.45 | -0.21% | 201,948 | 189,774,443 |
| 2025-02-10 | 9.27 | 9.54 | 9.24 | 9.47 | +2.82% | 224,888 | 211,557,107 |
| 2025-02-07 | 8.99 | 9.32 | 8.98 | 9.21 | +2.11% | 209,849 | 192,634,053 |
| 2025-02-06 | 8.83 | 9.04 | 8.75 | 9.02 | +1.69% | 147,826 | 132,292,174 |
| 2025-02-05 | 8.72 | 8.89 | 8.7 | 8.87 | +3.74% | 204,280 | 180,364,298 |
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：