股票概览
9.35
-0.21%
-0.02
9.31
开盘价
9.8
最高价
8.43
最低价
1,556,227
成交量
数据更新至: 2025-02-28
技术指标
9.36
MA5 (5日均线)
8.21
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 | 9.31 | 9.8 | 8.43 | 9.35 | -0.21% | 1,556,227 | 1,430,335,219 |
| 2025-02-27 | 9.39 | 9.79 | 8.89 | 9.37 | -5.16% | 1,787,273 | 1,681,442,269 |
| 2025-02-26 | 9.11 | 9.88 | 8.8 | 9.88 | +10.02% | 2,206,785 | 2,095,978,928 |
| 2025-02-25 | 9 | 9.88 | 8.28 | 8.98 | -2.39% | 2,694,156 | 2,477,186,379 |
| 2025-02-24 | 9.2 | 9.2 | 9.2 | 9.2 | +10.05% | 138,151 | 127,098,837 |
| 2025-02-21 | 8.36 | 8.36 | 8.08 | 8.36 | +10% | 684,698 | 571,305,013 |
| 2025-02-20 | 7.09 | 7.6 | 7.09 | 7.6 | +9.99% | 838,960 | 626,539,270 |
| 2025-02-19 | 6.58 | 6.91 | 6.45 | 6.91 | +10.03% | 1,330,758 | 906,535,159 |
| 2025-02-18 | 6.7 | 6.75 | 6.22 | 6.28 | +2.28% | 1,170,754 | 772,612,852 |
| 2025-02-17 | 6 | 6.14 | 5.91 | 6.14 | +10.04% | 464,242 | 282,623,747 |
| 2025-02-14 | 5.47 | 5.6 | 5.29 | 5.58 | +1.09% | 490,627 | 267,201,507 |
| 2025-02-13 | 5.54 | 5.83 | 5.48 | 5.52 | +0.55% | 808,703 | 452,095,200 |
| 2025-02-12 | 4.99 | 5.49 | 4.99 | 5.49 | +10.02% | 118,860 | 64,467,476 |
| 2025-02-11 | 5.03 | 5.05 | 4.93 | 4.99 | -0.8% | 140,331 | 69,863,036 |
| 2025-02-10 | 4.94 | 5.03 | 4.94 | 5.03 | +2.03% | 206,817 | 103,355,797 |
| 2025-02-07 | 4.83 | 5.01 | 4.83 | 4.93 | +2.07% | 229,008 | 112,885,981 |
| 2025-02-06 | 4.73 | 4.83 | 4.67 | 4.83 | +2.11% | 134,366 | 64,287,535 |
| 2025-02-05 | 4.66 | 4.76 | 4.65 | 4.73 | +1.5% | 118,069 | 55,689,809 |
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：