股票概览
9.3
-0.75%
-0.07
9.37
开盘价
9.46
最高价
9.29
最低价
199,825
成交量
数据更新至: 2025-02-28
技术指标
9.32
MA5 (5日均线)
9.37
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 | 9.37 | 9.46 | 9.29 | 9.3 | -0.75% | 199,825 | 187,350,586 |
| 2025-02-27 | 9.25 | 9.38 | 9.25 | 9.37 | +0.97% | 182,790 | 170,156,693 |
| 2025-02-26 | 9.22 | 9.29 | 9.2 | 9.28 | +0.43% | 179,205 | 165,679,410 |
| 2025-02-25 | 9.37 | 9.38 | 9.22 | 9.24 | -1.7% | 228,469 | 211,890,708 |
| 2025-02-24 | 9.39 | 9.51 | 9.37 | 9.4 | +0.86% | 234,768 | 221,246,755 |
| 2025-02-21 | 9.39 | 9.43 | 9.3 | 9.32 | -0.75% | 218,311 | 204,025,507 |
| 2025-02-20 | 9.41 | 9.43 | 9.35 | 9.39 | -0.53% | 138,996 | 130,544,239 |
| 2025-02-19 | 9.42 | 9.47 | 9.39 | 9.44 | +0.32% | 141,843 | 133,686,367 |
| 2025-02-18 | 9.54 | 9.56 | 9.38 | 9.41 | -1.57% | 178,776 | 169,432,796 |
| 2025-02-17 | 9.58 | 9.6 | 9.51 | 9.56 | -0.21% | 141,958 | 135,534,794 |
| 2025-02-14 | 9.62 | 9.62 | 9.54 | 9.58 | -0.1% | 124,102 | 118,734,440 |
| 2025-02-13 | 9.64 | 9.69 | 9.58 | 9.59 | -0.93% | 150,792 | 145,106,088 |
| 2025-02-12 | 9.7 | 9.73 | 9.57 | 9.68 | -0.62% | 172,719 | 166,505,477 |
| 2025-02-11 | 9.59 | 9.74 | 9.54 | 9.74 | +1.99% | 265,028 | 256,247,658 |
| 2025-02-10 | 9.53 | 9.6 | 9.53 | 9.55 | -0.21% | 156,470 | 149,626,358 |
| 2025-02-07 | 9.46 | 9.63 | 9.43 | 9.57 | +0.74% | 204,967 | 195,607,922 |
| 2025-02-06 | 9.41 | 9.5 | 9.38 | 9.5 | +0.85% | 147,631 | 139,346,472 |
| 2025-02-05 | 9.54 | 9.6 | 9.36 | 9.42 | -1.15% | 184,365 | 173,801,672 |
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：