股票概览
9.05
-1.09%
-0.1
9.15
开盘价
9.16
最高价
9.03
最低价
146,098
成交量
数据更新至: 2025-02-28
技术指标
9.14
MA5 (5日均线)
9.20
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 | 9.15 | 9.16 | 9.03 | 9.05 | -1.09% | 146,098 | 132,725,104 |
| 2025-02-27 | 9.18 | 9.2 | 9.1 | 9.15 | -0.54% | 109,201 | 99,756,909 |
| 2025-02-26 | 9.11 | 9.28 | 9.11 | 9.2 | +1.21% | 132,759 | 122,035,652 |
| 2025-02-25 | 9.18 | 9.21 | 9.08 | 9.09 | -1.41% | 157,189 | 143,560,562 |
| 2025-02-24 | 9.25 | 9.3 | 9.19 | 9.22 | -0.22% | 132,379 | 122,325,830 |
| 2025-02-21 | 9.27 | 9.31 | 9.2 | 9.24 | -0.65% | 112,430 | 103,934,818 |
| 2025-02-20 | 9.26 | 9.31 | 9.2 | 9.3 | +0.43% | 116,521 | 107,750,179 |
| 2025-02-19 | 9.39 | 9.41 | 9.22 | 9.26 | -1.38% | 171,830 | 159,478,347 |
| 2025-02-18 | 9.13 | 9.48 | 9.11 | 9.39 | +2.74% | 351,785 | 328,671,443 |
| 2025-02-17 | 9.16 | 9.17 | 9.11 | 9.14 | -0.33% | 126,678 | 115,616,993 |
| 2025-02-14 | 9.14 | 9.18 | 9.1 | 9.17 | +0.44% | 103,864 | 94,969,829 |
| 2025-02-13 | 9.16 | 9.23 | 9.12 | 9.13 | -0.44% | 115,968 | 106,256,181 |
| 2025-02-12 | 9.14 | 9.17 | 9.12 | 9.17 | +0.33% | 86,212 | 78,867,734 |
| 2025-02-11 | 9.18 | 9.24 | 9.11 | 9.14 | -0.44% | 116,090 | 106,286,656 |
| 2025-02-10 | 9.21 | 9.23 | 9.15 | 9.18 | 0% | 116,776 | 107,246,749 |
| 2025-02-07 | 9.13 | 9.22 | 9.11 | 9.18 | +0.44% | 157,209 | 143,984,734 |
| 2025-02-06 | 9.13 | 9.16 | 9.04 | 9.14 | +0.11% | 137,174 | 124,959,988 |
| 2025-02-05 | 9.24 | 9.25 | 9.08 | 9.13 | -0.54% | 117,135 | 106,804,592 |
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：