股票概览
9.55
-2.25%
-0.22
9.75
开盘价
9.87
最高价
9.52
最低价
191,361
成交量
数据更新至: 2025-02-28
技术指标
9.63
MA5 (5日均线)
9.70
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 | 9.75 | 9.87 | 9.52 | 9.55 | -2.25% | 191,361 | 185,007,708 |
| 2025-02-27 | 9.55 | 9.8 | 9.54 | 9.77 | +2.09% | 263,548 | 255,519,051 |
| 2025-02-26 | 9.65 | 9.9 | 9.52 | 9.57 | +0.1% | 245,505 | 236,901,378 |
| 2025-02-25 | 9.64 | 9.85 | 9.54 | 9.56 | -1.34% | 173,833 | 167,312,779 |
| 2025-02-24 | 9.55 | 9.9 | 9.54 | 9.69 | +1.04% | 183,455 | 177,504,240 |
| 2025-02-21 | 9.7 | 9.76 | 9.5 | 9.59 | -1.64% | 160,941 | 154,284,934 |
| 2025-02-20 | 9.7 | 9.82 | 9.64 | 9.75 | +0.72% | 113,380 | 110,370,501 |
| 2025-02-19 | 9.71 | 9.74 | 9.59 | 9.68 | -0.31% | 109,789 | 106,024,089 |
| 2025-02-18 | 10.1 | 10.13 | 9.66 | 9.71 | -4.15% | 183,673 | 180,662,104 |
| 2025-02-17 | 9.98 | 10.36 | 9.91 | 10.13 | +1.6% | 263,101 | 268,305,904 |
| 2025-02-14 | 10.05 | 10.08 | 9.89 | 9.97 | -0.89% | 124,571 | 124,322,666 |
| 2025-02-13 | 10.09 | 10.19 | 9.99 | 10.06 | -0.3% | 131,003 | 132,287,115 |
| 2025-02-12 | 10.08 | 10.19 | 9.97 | 10.09 | -0.3% | 118,657 | 119,188,348 |
| 2025-02-11 | 10.06 | 10.14 | 9.96 | 10.12 | +1.71% | 207,533 | 208,764,479 |
| 2025-02-10 | 9.69 | 10.02 | 9.66 | 9.95 | +3% | 209,757 | 206,724,437 |
| 2025-02-07 | 9.57 | 9.81 | 9.46 | 9.66 | +1.26% | 180,823 | 174,505,400 |
| 2025-02-06 | 9.46 | 9.56 | 9.31 | 9.54 | +0.85% | 138,276 | 130,700,265 |
| 2025-02-05 | 9.87 | 9.88 | 9.42 | 9.46 | -2.77% | 164,902 | 157,917,687 |
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：