股票概览
9.11
-1.19%
-0.11
9.18
开盘价
9.23
最高价
9.09
最低价
74,682
成交量
数据更新至: 2025-02-28
技术指标
9.19
MA5 (5日均线)
9.26
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 | 9.18 | 9.23 | 9.09 | 9.11 | -1.19% | 74,682 | 68,253,045 |
| 2025-02-27 | 9.28 | 9.34 | 9.18 | 9.22 | -1.07% | 72,386 | 66,871,229 |
| 2025-02-26 | 9.18 | 9.33 | 9.18 | 9.32 | +1.75% | 106,661 | 99,009,461 |
| 2025-02-25 | 9.14 | 9.23 | 9.05 | 9.16 | +0.11% | 71,835 | 65,875,997 |
| 2025-02-24 | 9.24 | 9.33 | 9.13 | 9.15 | -1.4% | 102,323 | 94,239,043 |
| 2025-02-21 | 9.29 | 9.36 | 9.25 | 9.28 | -0.11% | 69,078 | 64,116,322 |
| 2025-02-20 | 9.31 | 9.33 | 9.25 | 9.29 | -0.21% | 55,236 | 51,284,794 |
| 2025-02-19 | 9.3 | 9.35 | 9.25 | 9.31 | -0.11% | 64,333 | 59,775,995 |
| 2025-02-18 | 9.37 | 9.42 | 9.29 | 9.32 | -0.85% | 69,579 | 65,089,124 |
| 2025-02-17 | 9.46 | 9.51 | 9.35 | 9.4 | -0.63% | 75,219 | 70,649,535 |
| 2025-02-14 | 9.54 | 9.54 | 9.41 | 9.46 | -0.21% | 60,468 | 57,166,928 |
| 2025-02-13 | 9.5 | 9.58 | 9.48 | 9.48 | -0.52% | 72,759 | 69,329,431 |
| 2025-02-12 | 9.55 | 9.57 | 9.42 | 9.53 | -0.52% | 74,186 | 70,439,893 |
| 2025-02-11 | 9.62 | 9.71 | 9.53 | 9.58 | -0.31% | 71,994 | 69,022,673 |
| 2025-02-10 | 9.68 | 9.7 | 9.5 | 9.61 | -0.93% | 106,245 | 102,025,968 |
| 2025-02-07 | 9.41 | 9.78 | 9.38 | 9.7 | +3.08% | 143,520 | 138,674,230 |
| 2025-02-06 | 9.39 | 9.48 | 9.31 | 9.41 | -0.11% | 99,967 | 93,646,577 |
| 2025-02-05 | 9.75 | 9.75 | 9.41 | 9.42 | -2.28% | 121,227 | 115,572,208 |
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：