股票概览
9.13
-0.54%
-0.05
9.21
开盘价
9.3
最高价
9.13
最低价
1,231,897
成交量
数据更新至: 2025-02-28
技术指标
9.07
MA5 (5日均线)
9.22
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 | 9.3 | 9.13 | 9.13 | -0.54% | 1,231,897 | 1,134,117,521 |
| 2025-02-27 | 9 | 9.19 | 8.95 | 9.18 | +2.34% | 1,800,260 | 1,637,750,880 |
| 2025-02-26 | 8.95 | 9.07 | 8.94 | 8.97 | -0.11% | 1,320,144 | 1,187,224,432 |
| 2025-02-25 | 9.07 | 9.12 | 8.94 | 8.98 | -1.1% | 1,578,166 | 1,419,660,113 |
| 2025-02-24 | 9.1 | 9.19 | 9.05 | 9.08 | -0.98% | 1,492,961 | 1,358,156,218 |
| 2025-02-21 | 9.37 | 9.37 | 9.11 | 9.17 | -2.24% | 2,623,722 | 2,410,676,856 |
| 2025-02-20 | 9.43 | 9.44 | 9.36 | 9.38 | -0.53% | 675,336 | 634,395,710 |
| 2025-02-19 | 9.49 | 9.51 | 9.4 | 9.43 | -0.53% | 925,778 | 874,926,362 |
| 2025-02-18 | 9.37 | 9.53 | 9.37 | 9.48 | +1.28% | 1,362,275 | 1,289,135,887 |
| 2025-02-17 | 9.46 | 9.49 | 9.31 | 9.36 | -0.95% | 1,497,831 | 1,403,390,207 |
| 2025-02-14 | 9.51 | 9.52 | 9.42 | 9.45 | -0.53% | 1,101,702 | 1,041,568,425 |
| 2025-02-13 | 9.52 | 9.55 | 9.5 | 9.5 | -0.31% | 744,893 | 709,596,005 |
| 2025-02-12 | 9.55 | 9.62 | 9.5 | 9.53 | -0.31% | 801,270 | 764,224,420 |
| 2025-02-11 | 9.52 | 9.61 | 9.5 | 9.56 | +0.42% | 850,677 | 812,463,545 |
| 2025-02-10 | 9.51 | 9.6 | 9.44 | 9.52 | -0.42% | 1,275,471 | 1,214,767,856 |
| 2025-02-07 | 9.69 | 9.69 | 9.54 | 9.56 | -1.24% | 1,397,878 | 1,338,665,180 |
| 2025-02-06 | 9.73 | 9.86 | 9.6 | 9.68 | -0.72% | 971,462 | 939,975,598 |
| 2025-02-05 | 9.92 | 9.93 | 9.72 | 9.75 | -1.81% | 976,379 | 958,095,428 |
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：