股票概览
9.36
-1.37%
-0.13
9.55
开盘价
10
最高价
9.07
最低价
283,626
成交量
数据更新至: 2025-02-28
技术指标
9.21
MA5 (5日均线)
9.17
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 | 9.55 | 10 | 9.07 | 9.36 | -1.37% | 283,626 | 268,624,327 |
| 2025-02-27 | 9.1 | 9.83 | 9.06 | 9.49 | +4.29% | 273,503 | 258,164,163 |
| 2025-02-26 | 9.01 | 9.16 | 9.01 | 9.1 | +1% | 66,664 | 60,481,528 |
| 2025-02-25 | 8.98 | 9.19 | 8.93 | 9.01 | -0.66% | 84,317 | 76,646,815 |
| 2025-02-24 | 9.25 | 9.35 | 9 | 9.07 | -2.47% | 125,679 | 115,186,770 |
| 2025-02-21 | 9.25 | 9.5 | 9.07 | 9.3 | +0.22% | 171,409 | 158,325,709 |
| 2025-02-20 | 8.96 | 9.35 | 8.96 | 9.28 | +3.57% | 168,476 | 155,145,127 |
| 2025-02-19 | 8.82 | 8.97 | 8.76 | 8.96 | +1.47% | 88,996 | 78,944,971 |
| 2025-02-18 | 9.19 | 9.33 | 8.8 | 8.83 | -5.05% | 163,335 | 147,598,245 |
| 2025-02-17 | 9 | 9.79 | 8.9 | 9.3 | +3.45% | 222,620 | 206,873,007 |
| 2025-02-14 | 9.14 | 9.14 | 8.86 | 8.99 | -1.96% | 125,316 | 112,483,923 |
| 2025-02-13 | 9.18 | 9.33 | 9.12 | 9.17 | -0.22% | 150,813 | 139,031,505 |
| 2025-02-12 | 9.06 | 9.19 | 8.95 | 9.19 | +1.21% | 125,580 | 114,015,046 |
| 2025-02-11 | 9.25 | 9.33 | 9.01 | 9.08 | -1.3% | 135,695 | 123,447,630 |
| 2025-02-10 | 8.86 | 9.24 | 8.86 | 9.2 | +3.72% | 164,336 | 149,049,873 |
| 2025-02-07 | 8.71 | 9.02 | 8.7 | 8.87 | +1.84% | 139,844 | 123,935,907 |
| 2025-02-06 | 8.6 | 8.73 | 8.55 | 8.71 | +0.81% | 120,985 | 104,795,233 |
| 2025-02-05 | 8.82 | 8.9 | 8.53 | 8.64 | -1.82% | 141,238 | 121,942,721 |
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：