股票概览
9.26
-0.54%
-0.05
9.3
开盘价
9.4
最高价
9.23
最低价
216,842
成交量
数据更新至: 2025-02-28
技术指标
9.23
MA5 (5日均线)
9.34
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 | 9.3 | 9.4 | 9.23 | 9.26 | -0.54% | 216,842 | 201,727,094 |
| 2025-02-27 | 9.21 | 9.31 | 9.18 | 9.31 | +1.2% | 245,017 | 226,866,947 |
| 2025-02-26 | 9.18 | 9.31 | 9.16 | 9.2 | +0.44% | 204,313 | 188,213,679 |
| 2025-02-25 | 9.21 | 9.25 | 9.14 | 9.16 | -0.65% | 182,245 | 167,416,995 |
| 2025-02-24 | 9.27 | 9.35 | 9.19 | 9.22 | -0.65% | 250,476 | 231,623,417 |
| 2025-02-21 | 9.4 | 9.43 | 9.21 | 9.28 | -1.38% | 309,247 | 287,585,720 |
| 2025-02-20 | 9.45 | 9.48 | 9.37 | 9.41 | -0.42% | 168,164 | 158,449,363 |
| 2025-02-19 | 9.56 | 9.59 | 9.4 | 9.45 | -1.15% | 184,019 | 174,167,722 |
| 2025-02-18 | 9.5 | 9.7 | 9.46 | 9.56 | +0.31% | 237,269 | 227,918,770 |
| 2025-02-17 | 9.76 | 9.76 | 9.36 | 9.53 | -3.93% | 591,415 | 559,921,508 |
| 2025-02-14 | 9.95 | 9.97 | 9.89 | 9.92 | +0.2% | 118,361 | 117,512,133 |
| 2025-02-13 | 10 | 10.02 | 9.89 | 9.9 | -1% | 186,670 | 185,856,462 |
| 2025-02-12 | 10.08 | 10.13 | 9.89 | 10 | -0.79% | 158,589 | 158,223,971 |
| 2025-02-11 | 9.9 | 10.11 | 9.82 | 10.08 | +1.92% | 239,356 | 239,302,355 |
| 2025-02-10 | 9.92 | 10.08 | 9.87 | 9.89 | -0.3% | 218,912 | 217,529,937 |
| 2025-02-07 | 9.92 | 10 | 9.78 | 9.92 | +0.1% | 199,205 | 197,557,597 |
| 2025-02-06 | 9.83 | 9.93 | 9.75 | 9.91 | +1.02% | 175,266 | 172,380,969 |
| 2025-02-05 | 10.06 | 10.09 | 9.79 | 9.81 | -2.19% | 188,477 | 186,429,323 |
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：