股票概览
9.53
-1.14%
-0.11
9.59
开盘价
9.8
最高价
9.49
最低价
51,142
成交量
数据更新至: 2025-02-28
技术指标
9.53
MA5 (5日均线)
9.46
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 | 9.59 | 9.8 | 9.49 | 9.53 | -1.14% | 51,142 | 49,375,427 |
| 2025-02-27 | 9.59 | 9.72 | 9.51 | 9.64 | +0.21% | 56,289 | 54,109,856 |
| 2025-02-26 | 9.4 | 9.7 | 9.4 | 9.62 | +2.67% | 64,739 | 61,825,764 |
| 2025-02-25 | 9.42 | 9.5 | 9.34 | 9.37 | -1.37% | 28,359 | 26,698,789 |
| 2025-02-24 | 9.44 | 9.54 | 9.33 | 9.5 | +0.64% | 35,852 | 33,860,046 |
| 2025-02-21 | 9.35 | 9.59 | 9.32 | 9.44 | +0.64% | 51,451 | 48,619,995 |
| 2025-02-20 | 9.4 | 9.41 | 9.31 | 9.38 | -0.32% | 28,453 | 26,611,822 |
| 2025-02-19 | 9.3 | 9.44 | 9.23 | 9.41 | +1.51% | 33,423 | 31,362,093 |
| 2025-02-18 | 9.49 | 9.53 | 9.24 | 9.27 | -1.49% | 35,167 | 33,010,276 |
| 2025-02-17 | 9.31 | 9.48 | 9.31 | 9.41 | +1.18% | 34,320 | 32,248,650 |
| 2025-02-14 | 9.44 | 9.45 | 9.25 | 9.3 | -1.17% | 26,323 | 24,608,392 |
| 2025-02-13 | 9.56 | 9.59 | 9.36 | 9.41 | -1.57% | 33,283 | 31,479,673 |
| 2025-02-12 | 9.45 | 9.58 | 9.41 | 9.56 | +1.16% | 31,171 | 29,705,579 |
| 2025-02-11 | 9.45 | 9.61 | 9.35 | 9.45 | +0.32% | 44,358 | 41,955,596 |
| 2025-02-10 | 9.4 | 9.43 | 9.32 | 9.42 | +0.32% | 34,368 | 32,245,905 |
| 2025-02-07 | 9.42 | 9.46 | 9.3 | 9.39 | -0.32% | 51,107 | 48,029,769 |
| 2025-02-06 | 9.17 | 9.49 | 9.15 | 9.42 | +2.06% | 50,423 | 46,911,657 |
| 2025-02-05 | 9.22 | 9.3 | 9.12 | 9.23 | +0.22% | 30,902 | 28,446,495 |
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：