股票概览
8.96
-6.86%
-0.66
9.52
开盘价
9.52
最高价
8.86
最低价
1,308,184
成交量
数据更新至: 2025-02-28
技术指标
9.96
MA5 (5日均线)
10.24
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 | 9.52 | 9.52 | 8.86 | 8.96 | -6.86% | 1,308,184 | 1,197,728,885 |
| 2025-02-27 | 10.12 | 10.23 | 9.5 | 9.62 | -5.22% | 1,457,111 | 1,429,366,897 |
| 2025-02-26 | 10.47 | 10.47 | 10.06 | 10.15 | -2.96% | 1,422,452 | 1,448,091,797 |
| 2025-02-25 | 10.23 | 10.88 | 9.83 | 10.46 | -1.32% | 2,051,593 | 2,111,410,189 |
| 2025-02-24 | 10.68 | 11.24 | 10.4 | 10.6 | +0.09% | 2,062,056 | 2,225,176,590 |
| 2025-02-21 | 10.7 | 10.87 | 10.31 | 10.59 | +0.09% | 2,178,960 | 2,311,779,700 |
| 2025-02-20 | 10.5 | 10.66 | 10.38 | 10.58 | -2.76% | 2,317,027 | 2,432,290,191 |
| 2025-02-19 | 10.97 | 11.2 | 10.3 | 10.88 | +0.93% | 4,266,533 | 4,583,251,522 |
| 2025-02-18 | 9.75 | 10.78 | 9.7 | 10.78 | +10% | 2,660,100 | 2,815,143,079 |
| 2025-02-17 | 9.69 | 10.33 | 9.53 | 9.8 | +3.05% | 2,473,860 | 2,448,256,416 |
| 2025-02-14 | 9.44 | 9.82 | 9.43 | 9.51 | +1.82% | 2,088,177 | 2,016,793,808 |
| 2025-02-13 | 9.68 | 9.69 | 9.33 | 9.34 | -4.98% | 1,984,522 | 1,885,195,498 |
| 2025-02-12 | 9.3 | 10.14 | 9.21 | 9.83 | +2.82% | 2,481,381 | 2,407,464,496 |
| 2025-02-11 | 9.7 | 9.97 | 9.5 | 9.56 | -4.69% | 2,391,398 | 2,313,469,163 |
| 2025-02-10 | 9.78 | 10.34 | 9.59 | 10.03 | +4.7% | 3,394,661 | 3,362,260,465 |
| 2025-02-07 | 8.88 | 9.92 | 8.83 | 9.58 | +6.21% | 3,819,014 | 3,640,214,244 |
| 2025-02-06 | 9.17 | 9.23 | 8.62 | 9.02 | -2.49% | 2,801,156 | 2,492,859,805 |
| 2025-02-05 | 9.22 | 9.72 | 9.13 | 9.25 | +2.78% | 2,762,471 | 2,586,907,929 |
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：