股票概览
9.53
-3.05%
-0.3
9.8
开盘价
9.83
最高价
9.5
最低价
89,982
成交量
数据更新至: 2025-02-28
技术指标
9.69
MA5 (5日均线)
9.72
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 | 9.8 | 9.83 | 9.5 | 9.53 | -3.05% | 89,982 | 86,872,949 |
| 2025-02-27 | 9.69 | 9.94 | 9.66 | 9.83 | +1.76% | 111,747 | 109,252,438 |
| 2025-02-26 | 9.64 | 9.74 | 9.63 | 9.66 | +0.1% | 46,985 | 45,500,722 |
| 2025-02-25 | 9.73 | 9.8 | 9.61 | 9.65 | -1.53% | 63,284 | 61,437,792 |
| 2025-02-24 | 9.73 | 9.87 | 9.69 | 9.8 | +0.31% | 66,198 | 64,674,521 |
| 2025-02-21 | 9.83 | 9.84 | 9.64 | 9.77 | -0.71% | 82,098 | 79,906,713 |
| 2025-02-20 | 9.62 | 9.98 | 9.6 | 9.84 | +2.29% | 115,983 | 113,948,246 |
| 2025-02-19 | 9.56 | 9.66 | 9.54 | 9.62 | +0.31% | 50,804 | 48,755,716 |
| 2025-02-18 | 9.88 | 9.89 | 9.57 | 9.59 | -3.13% | 65,642 | 63,699,205 |
| 2025-02-17 | 9.9 | 9.97 | 9.82 | 9.9 | 0% | 65,701 | 65,041,035 |
| 2025-02-14 | 9.93 | 10.03 | 9.83 | 9.9 | -0.3% | 66,508 | 65,945,514 |
| 2025-02-13 | 10.03 | 10.05 | 9.91 | 9.93 | -0.9% | 56,680 | 56,554,898 |
| 2025-02-12 | 9.95 | 10.02 | 9.89 | 10.02 | +0.3% | 66,054 | 65,781,266 |
| 2025-02-11 | 10.02 | 10.09 | 9.92 | 9.99 | -0.3% | 66,497 | 66,464,477 |
| 2025-02-10 | 9.75 | 10.03 | 9.72 | 10.02 | +2.87% | 75,505 | 74,645,439 |
| 2025-02-07 | 9.75 | 9.85 | 9.62 | 9.74 | +0.41% | 74,665 | 72,854,534 |
| 2025-02-06 | 9.52 | 9.7 | 9.39 | 9.7 | +1.89% | 57,806 | 55,422,463 |
| 2025-02-05 | 9.44 | 9.56 | 9.38 | 9.52 | +1.06% | 42,525 | 40,350,991 |
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：