股票概览
9.53
-2.76%
-0.27
9.77
开盘价
9.84
最高价
9.5
最低价
79,080
成交量
数据更新至: 2025-02-28
技术指标
9.72
MA5 (5日均线)
9.76
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 | 9.77 | 9.84 | 9.5 | 9.53 | -2.76% | 79,080 | 76,528,917 |
| 2025-02-27 | 9.76 | 9.82 | 9.61 | 9.8 | +0.31% | 75,885 | 73,728,738 |
| 2025-02-26 | 9.72 | 9.77 | 9.68 | 9.77 | +0.93% | 49,623 | 48,278,612 |
| 2025-02-25 | 9.79 | 9.83 | 9.65 | 9.68 | -1.53% | 64,388 | 62,725,143 |
| 2025-02-24 | 9.79 | 9.88 | 9.72 | 9.83 | +0.1% | 64,924 | 63,570,109 |
| 2025-02-21 | 9.86 | 9.91 | 9.71 | 9.82 | 0% | 66,258 | 64,877,283 |
| 2025-02-20 | 9.73 | 9.94 | 9.7 | 9.82 | +1.03% | 66,680 | 65,578,507 |
| 2025-02-19 | 9.62 | 9.74 | 9.6 | 9.72 | +0.52% | 60,684 | 58,796,683 |
| 2025-02-18 | 9.91 | 9.92 | 9.6 | 9.67 | -2.81% | 86,169 | 84,205,289 |
| 2025-02-17 | 9.83 | 9.98 | 9.83 | 9.95 | +1.32% | 95,458 | 94,765,687 |
| 2025-02-14 | 9.78 | 9.93 | 9.77 | 9.82 | +0.41% | 79,056 | 77,932,042 |
| 2025-02-13 | 9.9 | 9.9 | 9.75 | 9.78 | -1.21% | 81,584 | 80,101,463 |
| 2025-02-12 | 9.95 | 9.95 | 9.81 | 9.9 | -0.4% | 82,094 | 81,104,197 |
| 2025-02-11 | 10.03 | 10.08 | 9.88 | 9.94 | -1.39% | 86,291 | 85,617,528 |
| 2025-02-10 | 9.88 | 10.1 | 9.83 | 10.08 | +2.23% | 134,131 | 134,348,074 |
| 2025-02-07 | 9.67 | 9.94 | 9.64 | 9.86 | +1.65% | 153,686 | 150,570,254 |
| 2025-02-06 | 9.62 | 9.7 | 9.51 | 9.7 | +0.31% | 100,922 | 97,176,186 |
| 2025-02-05 | 9.63 | 9.77 | 9.6 | 9.67 | +1.47% | 99,100 | 95,927,120 |
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：