股票概览
9.02
-3.01%
-0.28
9.22
开盘价
9.3
最高价
8.97
最低价
31,325
成交量
数据更新至: 2025-02-28
技术指标
9.20
MA5 (5日均线)
9.06
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 | 9.22 | 9.3 | 8.97 | 9.02 | -3.01% | 31,325 | 28,418,313 |
| 2025-02-27 | 9.24 | 9.56 | 9.16 | 9.3 | +0.54% | 26,763 | 24,938,926 |
| 2025-02-26 | 9.34 | 9.5 | 9.17 | 9.25 | -0.43% | 31,310 | 29,172,003 |
| 2025-02-25 | 9 | 9.53 | 8.99 | 9.29 | +1.53% | 35,994 | 33,332,654 |
| 2025-02-24 | 9 | 9.45 | 8.75 | 9.15 | +2.69% | 34,890 | 31,935,051 |
| 2025-02-21 | 8.94 | 8.99 | 8.78 | 8.91 | -0.34% | 17,548 | 15,581,811 |
| 2025-02-20 | 8.88 | 8.99 | 8.84 | 8.94 | +0.11% | 14,668 | 13,087,507 |
| 2025-02-19 | 8.82 | 9.04 | 8.71 | 8.93 | +1.02% | 21,286 | 19,062,981 |
| 2025-02-18 | 8.95 | 9.08 | 8.75 | 8.84 | -0.9% | 29,128 | 26,063,374 |
| 2025-02-17 | 8.75 | 9.05 | 8.72 | 8.92 | +2.53% | 25,440 | 22,611,768 |
| 2025-02-14 | 8.64 | 8.85 | 8.62 | 8.7 | -0.23% | 12,807 | 11,170,678 |
| 2025-02-13 | 8.83 | 8.89 | 8.7 | 8.72 | -1.47% | 13,633 | 11,956,526 |
| 2025-02-12 | 8.86 | 9.02 | 8.74 | 8.85 | -0.34% | 18,966 | 16,755,274 |
| 2025-02-11 | 9.12 | 9.12 | 8.75 | 8.88 | -1.55% | 21,795 | 19,330,419 |
| 2025-02-10 | 8.8 | 9.03 | 8.61 | 9.02 | +3.32% | 22,111 | 19,566,966 |
| 2025-02-07 | 8.69 | 8.82 | 8.5 | 8.73 | +0.92% | 27,638 | 24,123,373 |
| 2025-02-06 | 8.39 | 8.68 | 8.27 | 8.65 | +3.22% | 32,439 | 27,506,974 |
| 2025-02-05 | 8.23 | 8.55 | 8.11 | 8.38 | +3.84% | 26,242 | 21,904,998 |
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：