股票概览
9.16
-0.43%
-0.04
9.27
开盘价
9.32
最高价
9.14
最低价
98,838
成交量
数据更新至: 2025-02-28
技术指标
9.19
MA5 (5日均线)
9.21
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 | 9.27 | 9.32 | 9.14 | 9.16 | -0.43% | 98,838 | 91,106,109 |
| 2025-02-27 | 9.26 | 9.29 | 9.11 | 9.2 | -0.65% | 61,926 | 56,945,277 |
| 2025-02-26 | 9.17 | 9.32 | 9.17 | 9.26 | +1.31% | 81,941 | 75,925,439 |
| 2025-02-25 | 9.19 | 9.21 | 9.12 | 9.14 | -0.65% | 60,336 | 55,288,425 |
| 2025-02-24 | 9.22 | 9.28 | 9.17 | 9.2 | -0.33% | 62,787 | 57,890,045 |
| 2025-02-21 | 9.27 | 9.31 | 9.2 | 9.23 | -0.22% | 77,781 | 71,809,625 |
| 2025-02-20 | 9.22 | 9.28 | 9.17 | 9.25 | 0% | 62,786 | 58,018,783 |
| 2025-02-19 | 9.15 | 9.25 | 9.15 | 9.25 | +1.09% | 59,658 | 54,914,019 |
| 2025-02-18 | 9.22 | 9.3 | 9.14 | 9.15 | -1.4% | 70,991 | 65,459,317 |
| 2025-02-17 | 9.14 | 9.38 | 9.07 | 9.28 | +1.98% | 123,886 | 114,354,693 |
| 2025-02-14 | 9.04 | 9.13 | 9.03 | 9.1 | +0.66% | 73,908 | 67,112,380 |
| 2025-02-13 | 9.07 | 9.12 | 9 | 9.04 | -0.55% | 68,361 | 61,887,844 |
| 2025-02-12 | 9.1 | 9.14 | 9.04 | 9.09 | -0.22% | 50,845 | 46,169,161 |
| 2025-02-11 | 9.12 | 9.18 | 9.07 | 9.11 | -0.55% | 62,299 | 56,794,730 |
| 2025-02-10 | 9.08 | 9.24 | 9.07 | 9.16 | +2% | 99,642 | 90,870,000 |
| 2025-02-07 | 8.91 | 9.03 | 8.86 | 8.98 | +1.35% | 94,637 | 84,738,618 |
| 2025-02-06 | 8.56 | 8.86 | 8.56 | 8.86 | +3.02% | 83,735 | 73,196,098 |
| 2025-02-05 | 8.73 | 8.74 | 8.58 | 8.6 | -1.15% | 68,689 | 59,351,309 |
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：