股票概览
9.96
-0.6%
-0.06
10
开盘价
10.14
最高价
9.9
最低价
10,701
成交量
数据更新至: 2025-02-28
技术指标
9.89
MA5 (5日均线)
9.90
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 | 10 | 10.14 | 9.9 | 9.96 | -0.6% | 10,701 | 10,713,597 |
| 2025-02-27 | 9.78 | 10.1 | 9.6 | 10.02 | +2.87% | 12,492 | 12,233,792 |
| 2025-02-26 | 9.86 | 9.88 | 9.71 | 9.74 | -1.02% | 7,767 | 7,598,516 |
| 2025-02-25 | 9.81 | 9.93 | 9.78 | 9.84 | -0.4% | 4,564 | 4,498,637 |
| 2025-02-24 | 9.82 | 9.92 | 9.8 | 9.88 | +0.1% | 11,089 | 10,909,371 |
| 2025-02-21 | 10.02 | 10.02 | 9.81 | 9.87 | -1.1% | 7,626 | 7,543,160 |
| 2025-02-20 | 9.88 | 10.07 | 9.81 | 9.98 | +0.6% | 6,942 | 6,914,494 |
| 2025-02-19 | 9.85 | 10.25 | 9.77 | 9.92 | +0.61% | 18,888 | 18,898,388 |
| 2025-02-18 | 9.93 | 10.22 | 9.83 | 9.86 | -0.5% | 14,347 | 14,400,264 |
| 2025-02-17 | 9.7 | 9.94 | 9.7 | 9.91 | +1.23% | 5,786 | 5,686,259 |
| 2025-02-14 | 9.71 | 9.81 | 9.65 | 9.79 | +0.62% | 11,625 | 11,298,339 |
| 2025-02-13 | 9.8 | 9.91 | 9.73 | 9.73 | -0.61% | 7,016 | 6,891,035 |
| 2025-02-12 | 9.85 | 9.91 | 9.73 | 9.79 | -0.71% | 6,299 | 6,166,099 |
| 2025-02-11 | 9.89 | 10.1 | 9.78 | 9.86 | -1.4% | 11,891 | 11,784,655 |
| 2025-02-10 | 9.83 | 10 | 9.72 | 10 | +1.94% | 15,547 | 15,337,677 |
| 2025-02-07 | 9.68 | 10 | 9.68 | 9.81 | +0.72% | 16,395 | 16,033,129 |
| 2025-02-06 | 9.63 | 9.8 | 9.63 | 9.74 | +0.93% | 16,204 | 15,721,757 |
| 2025-02-05 | 10 | 10 | 9.52 | 9.65 | +1.37% | 31,888 | 31,342,244 |
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：