股票概览
9.6
-3.03%
-0.3
9.85
开盘价
9.87
最高价
9.55
最低价
188,177
成交量
数据更新至: 2025-02-28
技术指标
9.76
MA5 (5日均线)
9.66
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 | 9.85 | 9.87 | 9.55 | 9.6 | -3.03% | 188,177 | 181,403,725 |
| 2025-02-27 | 9.91 | 9.97 | 9.8 | 9.9 | +0.2% | 73,759 | 72,974,803 |
| 2025-02-26 | 9.73 | 9.89 | 9.66 | 9.88 | +2.17% | 94,534 | 92,972,616 |
| 2025-02-25 | 9.67 | 9.74 | 9.6 | 9.67 | -0.62% | 55,440 | 53,697,041 |
| 2025-02-24 | 9.63 | 9.95 | 9.63 | 9.73 | +1.04% | 99,304 | 96,986,634 |
| 2025-02-21 | 9.53 | 9.8 | 9.51 | 9.63 | +1.58% | 114,793 | 110,984,401 |
| 2025-02-20 | 9.5 | 9.55 | 9.44 | 9.48 | -0.52% | 46,590 | 44,228,879 |
| 2025-02-19 | 9.52 | 9.59 | 9.46 | 9.53 | +0.21% | 47,708 | 45,403,284 |
| 2025-02-18 | 9.65 | 9.68 | 9.49 | 9.51 | -1.45% | 57,627 | 55,185,418 |
| 2025-02-17 | 9.81 | 9.89 | 9.6 | 9.65 | -1.53% | 93,722 | 90,737,990 |
| 2025-02-14 | 9.72 | 9.85 | 9.71 | 9.8 | -0.1% | 48,674 | 47,540,207 |
| 2025-02-13 | 9.83 | 9.92 | 9.78 | 9.81 | -0.41% | 63,206 | 62,263,667 |
| 2025-02-12 | 9.78 | 9.88 | 9.7 | 9.85 | +0.92% | 49,272 | 48,166,675 |
| 2025-02-11 | 9.94 | 9.99 | 9.69 | 9.76 | -1.51% | 54,376 | 53,045,830 |
| 2025-02-10 | 9.81 | 10.02 | 9.72 | 9.91 | +1.64% | 70,271 | 69,588,491 |
| 2025-02-07 | 9.58 | 9.86 | 9.43 | 9.75 | +1.77% | 65,582 | 63,924,475 |
| 2025-02-06 | 9.5 | 9.63 | 9.43 | 9.58 | +0.52% | 53,332 | 50,897,342 |
| 2025-02-05 | 9.82 | 9.85 | 9.47 | 9.53 | -2.26% | 62,608 | 60,206,034 |
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：