股票概览
9.23
-5.14%
-0.5
9.68
开盘价
9.71
最高价
9.2
最低价
746,811
成交量
数据更新至: 2025-02-28
技术指标
9.47
MA5 (5日均线)
9.56
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 | 9.68 | 9.71 | 9.2 | 9.23 | -5.14% | 746,811 | 704,240,643 |
| 2025-02-27 | 9.55 | 9.77 | 9.49 | 9.73 | +1.88% | 900,801 | 868,632,135 |
| 2025-02-26 | 9.36 | 9.58 | 9.3 | 9.55 | +2.47% | 640,115 | 604,925,862 |
| 2025-02-25 | 9.43 | 9.47 | 9.28 | 9.32 | -2.2% | 488,608 | 458,302,703 |
| 2025-02-24 | 9.59 | 9.64 | 9.46 | 9.53 | -0.83% | 487,834 | 465,818,036 |
| 2025-02-21 | 9.57 | 9.71 | 9.43 | 9.61 | +0.1% | 659,227 | 628,986,943 |
| 2025-02-20 | 9.58 | 9.75 | 9.53 | 9.6 | +0.52% | 604,690 | 581,735,905 |
| 2025-02-19 | 9.45 | 9.55 | 9.43 | 9.55 | +0.84% | 565,079 | 536,360,440 |
| 2025-02-18 | 9.9 | 9.93 | 9.44 | 9.47 | -5.11% | 867,997 | 839,659,283 |
| 2025-02-17 | 9.82 | 10.11 | 9.82 | 9.98 | +0.5% | 940,230 | 936,439,799 |
| 2025-02-14 | 9.72 | 10.07 | 9.72 | 9.93 | +1.74% | 979,208 | 971,966,209 |
| 2025-02-13 | 10 | 10.01 | 9.75 | 9.76 | -2.79% | 921,820 | 910,487,030 |
| 2025-02-12 | 9.99 | 10.11 | 9.9 | 10.04 | +0.4% | 1,003,356 | 1,002,235,427 |
| 2025-02-11 | 10.2 | 10.21 | 9.93 | 10 | -2.63% | 1,153,689 | 1,157,186,783 |
| 2025-02-10 | 9.84 | 10.73 | 9.79 | 10.27 | +2.8% | 2,066,607 | 2,124,949,362 |
| 2025-02-07 | 9.46 | 10.3 | 9.4 | 9.99 | +5.49% | 2,065,746 | 2,015,190,516 |
| 2025-02-06 | 9.26 | 9.49 | 9.23 | 9.47 | +0.74% | 1,074,345 | 1,007,162,664 |
| 2025-02-05 | 9.17 | 9.51 | 9.14 | 9.4 | +5.62% | 1,428,137 | 1,335,022,104 |
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：