股票概览
9.22
-3.15%
-0.3
9.5
开盘价
9.59
最高价
9.17
最低价
123,205
成交量
数据更新至: 2025-02-28
技术指标
9.58
MA5 (5日均线)
9.68
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 | 9.5 | 9.59 | 9.17 | 9.22 | -3.15% | 123,205 | 115,528,958 |
| 2025-02-27 | 9.7 | 9.78 | 9.34 | 9.52 | -2.76% | 178,221 | 170,011,693 |
| 2025-02-26 | 9.65 | 9.79 | 9.56 | 9.79 | +2.41% | 158,471 | 153,447,760 |
| 2025-02-25 | 9.72 | 9.88 | 9.54 | 9.56 | -2.45% | 147,253 | 142,879,511 |
| 2025-02-24 | 9.71 | 9.97 | 9.59 | 9.8 | +0.72% | 148,378 | 144,888,701 |
| 2025-02-21 | 9.8 | 9.85 | 9.57 | 9.73 | -0.51% | 128,470 | 124,856,610 |
| 2025-02-20 | 9.75 | 9.83 | 9.67 | 9.78 | 0% | 80,107 | 78,195,875 |
| 2025-02-19 | 9.62 | 9.79 | 9.59 | 9.78 | +1.56% | 90,497 | 87,944,013 |
| 2025-02-18 | 9.97 | 10.05 | 9.57 | 9.63 | -3.99% | 124,184 | 121,279,734 |
| 2025-02-17 | 9.99 | 10.12 | 9.95 | 10.03 | +1.01% | 103,479 | 103,876,341 |
| 2025-02-14 | 10.09 | 10.12 | 9.88 | 9.93 | -1.68% | 119,523 | 119,118,828 |
| 2025-02-13 | 10.34 | 10.37 | 10.08 | 10.1 | -2.32% | 124,261 | 126,651,236 |
| 2025-02-12 | 10.04 | 10.4 | 9.98 | 10.34 | +3.19% | 181,062 | 184,821,919 |
| 2025-02-11 | 10.28 | 10.28 | 10 | 10.02 | -2.34% | 123,724 | 124,382,688 |
| 2025-02-10 | 9.98 | 10.29 | 9.98 | 10.26 | +3.01% | 226,034 | 230,712,645 |
| 2025-02-07 | 9.74 | 10.28 | 9.65 | 9.96 | +2.79% | 260,761 | 261,282,379 |
| 2025-02-06 | 9.25 | 9.75 | 9.25 | 9.69 | +4.08% | 205,071 | 196,797,862 |
| 2025-02-05 | 9.1 | 9.4 | 9.01 | 9.31 | +3.22% | 156,553 | 145,105,630 |
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：