股票概览
9.76
-1.21%
-0.12
9.98
开盘价
10.35
最高价
9.7
最低价
192,994
成交量
数据更新至: 2025-02-28
技术指标
9.47
MA5 (5日均线)
9.18
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 | 9.98 | 10.35 | 9.7 | 9.76 | -1.21% | 192,994 | 192,871,083 |
| 2025-02-27 | 9.47 | 9.89 | 9.4 | 9.88 | +4.44% | 131,265 | 127,412,366 |
| 2025-02-26 | 9.15 | 9.5 | 9.15 | 9.46 | +3.05% | 93,543 | 87,556,226 |
| 2025-02-25 | 9.09 | 9.48 | 9.01 | 9.18 | +1.1% | 103,339 | 95,799,057 |
| 2025-02-24 | 8.91 | 9.11 | 8.91 | 9.08 | +1.79% | 58,839 | 53,237,710 |
| 2025-02-21 | 9.08 | 9.16 | 8.87 | 8.92 | -1.65% | 58,569 | 52,396,461 |
| 2025-02-20 | 8.8 | 9.11 | 8.78 | 9.07 | +2.95% | 66,763 | 60,032,827 |
| 2025-02-19 | 8.71 | 8.83 | 8.7 | 8.81 | +1.61% | 40,816 | 35,836,855 |
| 2025-02-18 | 8.96 | 9 | 8.65 | 8.67 | -3.24% | 51,177 | 45,003,722 |
| 2025-02-17 | 8.96 | 9 | 8.82 | 8.96 | -0.11% | 43,137 | 38,523,168 |
| 2025-02-14 | 8.97 | 9.1 | 8.86 | 8.97 | +0.11% | 46,085 | 41,459,011 |
| 2025-02-13 | 8.99 | 9.04 | 8.9 | 8.96 | -0.44% | 51,637 | 46,346,560 |
| 2025-02-12 | 8.97 | 9 | 8.9 | 9 | +0.22% | 38,135 | 34,137,780 |
| 2025-02-11 | 8.94 | 9.1 | 8.8 | 8.98 | +0.9% | 67,529 | 60,316,227 |
| 2025-02-10 | 8.63 | 8.92 | 8.63 | 8.9 | +3.13% | 67,388 | 59,020,008 |
| 2025-02-07 | 8.55 | 8.73 | 8.51 | 8.63 | +0.58% | 63,991 | 55,280,760 |
| 2025-02-06 | 8.5 | 8.58 | 8.42 | 8.58 | +0.94% | 46,152 | 39,256,284 |
| 2025-02-05 | 8.63 | 8.67 | 8.45 | 8.5 | -1.05% | 76,243 | 65,004,811 |
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：