股票概览
9.4
-7.57%
-0.77
9.92
开盘价
10.16
最高价
9.33
最低价
1,302,561
成交量
数据更新至: 2025-02-28
技术指标
10.64
MA5 (5日均线)
10.30
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 | 9.92 | 10.16 | 9.33 | 9.4 | -7.57% | 1,302,561 | 1,259,868,685 |
| 2025-02-27 | 11 | 11 | 9.98 | 10.17 | -7.29% | 1,630,149 | 1,697,952,418 |
| 2025-02-26 | 11.11 | 11.29 | 10.55 | 10.97 | -0.27% | 1,828,413 | 1,995,317,779 |
| 2025-02-25 | 10.88 | 11.67 | 10.69 | 11 | -5.74% | 2,676,621 | 2,990,485,706 |
| 2025-02-24 | 10.29 | 11.67 | 10.1 | 11.67 | +9.99% | 3,045,592 | 3,306,096,099 |
| 2025-02-21 | 11.39 | 11.39 | 10.6 | 10.61 | +2.51% | 3,822,987 | 4,269,709,278 |
| 2025-02-20 | 9.26 | 10.35 | 9.2 | 10.35 | +9.99% | 2,283,997 | 2,247,623,397 |
| 2025-02-19 | 9.05 | 9.52 | 8.92 | 9.41 | +2.28% | 1,581,101 | 1,460,124,718 |
| 2025-02-18 | 9.47 | 9.9 | 9.2 | 9.2 | -9.98% | 1,738,868 | 1,644,062,758 |
| 2025-02-17 | 9.9 | 10.52 | 9.65 | 10.22 | +5.91% | 3,032,546 | 3,042,963,150 |
| 2025-02-14 | 9.3 | 10 | 8.5 | 9.65 | +2.22% | 3,062,383 | 2,783,969,168 |
| 2025-02-13 | 9.88 | 9.88 | 9.41 | 9.44 | +5.12% | 3,806,006 | 3,701,407,141 |
| 2025-02-12 | 8.98 | 8.98 | 8.98 | 8.98 | +10.05% | 447,092 | 401,488,374 |
| 2025-02-11 | 8.4 | 9 | 8.1 | 8.16 | -2.86% | 2,022,553 | 1,697,673,793 |
| 2025-02-10 | 7.78 | 8.4 | 7.61 | 8.4 | +9.95% | 1,252,732 | 1,015,605,260 |
| 2025-02-07 | 7.48 | 8.09 | 7.41 | 7.64 | +1.87% | 1,463,499 | 1,117,494,774 |
| 2025-02-06 | 7.42 | 7.65 | 7.25 | 7.5 | +2.74% | 1,440,302 | 1,077,656,409 |
| 2025-02-05 | 7.01 | 7.3 | 6.98 | 7.3 | +9.94% | 561,325 | 405,692,941 |
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：