股票概览
9
-3.02%
-0.28
9.21
开盘价
9.26
最高价
8.98
最低价
379,650
成交量
数据更新至: 2025-02-28
技术指标
9.33
MA5 (5日均线)
9.23
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 | 9.21 | 9.26 | 8.98 | 9 | -3.02% | 379,650 | 345,175,720 |
| 2025-02-27 | 9.46 | 9.48 | 9.1 | 9.28 | -2.01% | 495,843 | 459,264,686 |
| 2025-02-26 | 9.43 | 9.5 | 9.33 | 9.47 | +0.32% | 455,062 | 428,437,562 |
| 2025-02-25 | 9.32 | 9.54 | 9.28 | 9.44 | -0.11% | 472,060 | 445,975,860 |
| 2025-02-24 | 9.32 | 9.59 | 9.27 | 9.45 | +1.83% | 671,104 | 636,335,839 |
| 2025-02-21 | 9.28 | 9.35 | 9.18 | 9.28 | +0.22% | 452,633 | 420,003,995 |
| 2025-02-20 | 9.12 | 9.42 | 9.09 | 9.26 | +2.32% | 566,760 | 525,803,142 |
| 2025-02-19 | 8.92 | 9.16 | 8.9 | 9.05 | +1.69% | 398,869 | 360,913,201 |
| 2025-02-18 | 9.19 | 9.19 | 8.86 | 8.9 | -2.73% | 360,786 | 324,716,831 |
| 2025-02-17 | 9.09 | 9.25 | 9.06 | 9.15 | +0.55% | 421,264 | 385,101,776 |
| 2025-02-14 | 9.11 | 9.12 | 8.98 | 9.1 | -0.22% | 366,765 | 331,721,075 |
| 2025-02-13 | 9.32 | 9.35 | 9.1 | 9.12 | -2.15% | 463,594 | 426,327,182 |
| 2025-02-12 | 8.92 | 9.48 | 8.91 | 9.32 | +4.02% | 840,887 | 780,490,415 |
| 2025-02-11 | 8.86 | 9.13 | 8.78 | 8.96 | +0.79% | 527,602 | 473,928,923 |
| 2025-02-10 | 8.88 | 8.92 | 8.8 | 8.89 | +1.25% | 459,459 | 407,914,291 |
| 2025-02-07 | 8.68 | 8.88 | 8.64 | 8.78 | +0.8% | 549,613 | 481,730,829 |
| 2025-02-06 | 8.44 | 8.73 | 8.36 | 8.71 | +3.32% | 497,441 | 428,837,243 |
| 2025-02-05 | 8.33 | 8.49 | 8.29 | 8.43 | +1.81% | 313,777 | 264,197,942 |
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：