股票概览
9.11
-1.73%
-0.16
9.22
开盘价
9.38
最高价
9.11
最低价
28,646
成交量
数据更新至: 2025-02-28
技术指标
9.21
MA5 (5日均线)
9.21
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 | 9.38 | 9.11 | 9.11 | -1.73% | 28,646 | 26,489,992 |
| 2025-02-27 | 9.39 | 9.48 | 9.18 | 9.27 | -1.28% | 28,479 | 26,549,050 |
| 2025-02-26 | 9.15 | 9.48 | 9.15 | 9.39 | +2.4% | 39,618 | 37,013,760 |
| 2025-02-25 | 9.08 | 9.29 | 9.04 | 9.17 | +0.44% | 24,841 | 22,869,712 |
| 2025-02-24 | 9 | 9.19 | 9 | 9.13 | +0.77% | 26,049 | 23,747,901 |
| 2025-02-21 | 9.23 | 9.25 | 9.05 | 9.06 | -1.41% | 24,844 | 22,612,843 |
| 2025-02-20 | 9.27 | 9.3 | 9.16 | 9.19 | -0.86% | 14,540 | 13,368,288 |
| 2025-02-19 | 9.19 | 9.28 | 9.14 | 9.27 | +0.98% | 16,680 | 15,391,415 |
| 2025-02-18 | 9.36 | 9.43 | 9.14 | 9.18 | -1.61% | 20,343 | 18,889,211 |
| 2025-02-17 | 9.36 | 9.39 | 9.28 | 9.33 | +0.11% | 18,977 | 17,693,388 |
| 2025-02-14 | 9.31 | 9.57 | 9.26 | 9.32 | +0.22% | 28,694 | 27,042,485 |
| 2025-02-13 | 9.33 | 9.41 | 9.26 | 9.3 | -0.11% | 20,202 | 18,866,282 |
| 2025-02-12 | 9.23 | 9.33 | 9.23 | 9.31 | +0.43% | 15,508 | 14,409,981 |
| 2025-02-11 | 9.31 | 9.35 | 9.22 | 9.27 | -0.43% | 14,702 | 13,624,389 |
| 2025-02-10 | 9.28 | 9.33 | 9.21 | 9.31 | +0.43% | 16,973 | 15,745,354 |
| 2025-02-07 | 9.04 | 9.35 | 9.04 | 9.27 | +2.21% | 27,485 | 25,425,485 |
| 2025-02-06 | 9.01 | 9.07 | 8.84 | 9.07 | +1% | 17,775 | 15,946,345 |
| 2025-02-05 | 9.04 | 9.13 | 8.95 | 8.98 | -0.55% | 15,493 | 13,956,710 |
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：