股票概览
9.09
-0.11%
-0.01
9.09
开盘价
9.17
最高价
9.05
最低价
97,354
成交量
数据更新至: 2025-02-28
技术指标
9.09
MA5 (5日均线)
9.13
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 | 9.09 | 9.17 | 9.05 | 9.09 | -0.11% | 97,354 | 88,627,858 |
| 2025-02-27 | 9.12 | 9.14 | 9.06 | 9.1 | -0.33% | 75,004 | 68,223,220 |
| 2025-02-26 | 9.01 | 9.15 | 8.99 | 9.13 | +1.56% | 105,319 | 95,858,644 |
| 2025-02-25 | 9.13 | 9.14 | 8.98 | 8.99 | -1.53% | 113,003 | 102,244,066 |
| 2025-02-24 | 9.11 | 9.2 | 9.09 | 9.13 | +0.11% | 94,051 | 86,063,590 |
| 2025-02-21 | 9.19 | 9.21 | 9.08 | 9.12 | -0.76% | 123,720 | 112,794,335 |
| 2025-02-20 | 9.2 | 9.22 | 9.13 | 9.19 | -0.11% | 76,601 | 70,303,880 |
| 2025-02-19 | 9.17 | 9.22 | 9.13 | 9.2 | +0.44% | 89,264 | 81,929,343 |
| 2025-02-18 | 9.17 | 9.25 | 9.12 | 9.16 | +0.11% | 107,679 | 98,931,616 |
| 2025-02-17 | 9.22 | 9.24 | 9.12 | 9.15 | -0.65% | 134,433 | 123,185,877 |
| 2025-02-14 | 9.29 | 9.37 | 9.2 | 9.21 | -0.86% | 125,556 | 116,164,887 |
| 2025-02-13 | 9.35 | 9.4 | 9.25 | 9.29 | -0.43% | 108,935 | 101,531,707 |
| 2025-02-12 | 9.37 | 9.41 | 9.26 | 9.33 | -0.43% | 124,099 | 115,676,960 |
| 2025-02-11 | 9.34 | 9.41 | 9.32 | 9.37 | +0.32% | 88,367 | 82,688,322 |
| 2025-02-10 | 9.54 | 9.54 | 9.3 | 9.34 | -1.68% | 160,850 | 150,862,816 |
| 2025-02-07 | 9.6 | 9.64 | 9.46 | 9.5 | -1.04% | 133,450 | 127,424,570 |
| 2025-02-06 | 9.6 | 9.63 | 9.47 | 9.6 | 0% | 94,056 | 89,681,207 |
| 2025-02-05 | 9.81 | 9.83 | 9.54 | 9.6 | -1.54% | 90,580 | 87,361,480 |
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：