股票概览
9.67
-4.07%
-0.41
10.04
开盘价
10.08
最高价
9.63
最低价
72,941
成交量
数据更新至: 2025-02-28
技术指标
9.93
MA5 (5日均线)
9.94
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 | 10.04 | 10.08 | 9.63 | 9.67 | -4.07% | 72,941 | 71,597,440 |
| 2025-02-27 | 10.07 | 10.26 | 9.87 | 10.08 | +0.1% | 76,109 | 76,487,390 |
| 2025-02-26 | 10 | 10.14 | 9.88 | 10.07 | +1.72% | 85,718 | 85,808,885 |
| 2025-02-25 | 9.9 | 10.25 | 9.8 | 9.9 | -0.4% | 85,994 | 86,543,642 |
| 2025-02-24 | 10.03 | 10.17 | 9.76 | 9.94 | -1.97% | 95,999 | 95,408,383 |
| 2025-02-21 | 10.32 | 10.55 | 10.05 | 10.14 | -1.93% | 93,906 | 95,523,148 |
| 2025-02-20 | 9.72 | 10.69 | 9.72 | 10.34 | +5.73% | 175,368 | 180,395,505 |
| 2025-02-19 | 9.5 | 9.78 | 9.5 | 9.78 | +2.62% | 62,458 | 60,351,067 |
| 2025-02-18 | 9.88 | 9.93 | 9.46 | 9.53 | -4.12% | 66,368 | 64,292,312 |
| 2025-02-17 | 9.88 | 10.05 | 9.8 | 9.94 | +0.1% | 62,023 | 61,559,787 |
| 2025-02-14 | 9.9 | 10.05 | 9.82 | 9.93 | -0.1% | 47,593 | 47,106,984 |
| 2025-02-13 | 10.15 | 10.15 | 9.92 | 9.94 | -2.07% | 59,018 | 59,026,640 |
| 2025-02-12 | 9.98 | 10.23 | 9.85 | 10.15 | +2.22% | 79,963 | 80,759,488 |
| 2025-02-11 | 9.91 | 9.99 | 9.72 | 9.93 | +0.2% | 50,268 | 49,509,348 |
| 2025-02-10 | 9.8 | 10.03 | 9.67 | 9.91 | +1.64% | 76,979 | 75,598,759 |
| 2025-02-07 | 9.52 | 9.88 | 9.47 | 9.75 | +1.99% | 80,893 | 78,930,991 |
| 2025-02-06 | 9.4 | 9.56 | 9.19 | 9.56 | +1.59% | 75,024 | 70,588,298 |
| 2025-02-05 | 9.33 | 9.48 | 9.29 | 9.41 | +1.29% | 43,070 | 40,494,790 |
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：