股票概览
9.4
-0.21%
-0.02
9.43
开盘价
9.53
最高价
9.39
最低价
247,089
成交量
数据更新至: 2025-02-28
技术指标
9.39
MA5 (5日均线)
9.41
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 | 9.43 | 9.53 | 9.39 | 9.4 | -0.21% | 247,089 | 233,979,029 |
| 2025-02-27 | 9.45 | 9.47 | 9.34 | 9.42 | -0.11% | 175,223 | 164,535,622 |
| 2025-02-26 | 9.35 | 9.51 | 9.35 | 9.43 | +0.86% | 228,170 | 215,406,156 |
| 2025-02-25 | 9.31 | 9.38 | 9.25 | 9.35 | +0.21% | 170,660 | 159,241,820 |
| 2025-02-24 | 9.35 | 9.46 | 9.32 | 9.33 | -0.21% | 220,209 | 206,299,268 |
| 2025-02-21 | 9.38 | 9.42 | 9.29 | 9.35 | +0.11% | 227,208 | 212,365,294 |
| 2025-02-20 | 9.45 | 9.45 | 9.33 | 9.34 | -1.16% | 185,600 | 173,945,722 |
| 2025-02-19 | 9.44 | 9.51 | 9.41 | 9.45 | -0.21% | 132,725 | 125,459,265 |
| 2025-02-18 | 9.53 | 9.58 | 9.42 | 9.47 | -0.63% | 157,658 | 149,799,357 |
| 2025-02-17 | 9.66 | 9.66 | 9.51 | 9.53 | -1.04% | 181,541 | 173,382,097 |
| 2025-02-14 | 9.65 | 9.66 | 9.59 | 9.63 | -0.31% | 123,483 | 118,761,012 |
| 2025-02-13 | 9.67 | 9.71 | 9.63 | 9.66 | -0.31% | 147,951 | 143,148,991 |
| 2025-02-12 | 9.66 | 9.72 | 9.6 | 9.69 | +0.21% | 169,179 | 163,436,303 |
| 2025-02-11 | 9.65 | 9.74 | 9.55 | 9.67 | +0.1% | 203,455 | 196,224,434 |
| 2025-02-10 | 9.69 | 9.76 | 9.64 | 9.66 | -0.21% | 148,033 | 143,312,423 |
| 2025-02-07 | 9.59 | 9.74 | 9.53 | 9.68 | +0.83% | 195,133 | 188,270,131 |
| 2025-02-06 | 9.58 | 9.63 | 9.52 | 9.6 | 0% | 183,557 | 175,813,894 |
| 2025-02-05 | 9.71 | 9.72 | 9.55 | 9.6 | -0.72% | 176,044 | 169,208,094 |
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：