股票概览
9.72
-2.51%
-0.25
9.94
开盘价
10.06
最高价
9.69
最低价
686,153
成交量
数据更新至: 2025-02-28
技术指标
9.89
MA5 (5日均线)
9.87
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 | 9.94 | 10.06 | 9.69 | 9.72 | -2.51% | 686,153 | 676,801,018 |
| 2025-02-27 | 9.97 | 10.03 | 9.81 | 9.97 | -0.3% | 698,011 | 692,432,901 |
| 2025-02-26 | 9.79 | 10 | 9.77 | 10 | +1.83% | 596,139 | 588,444,027 |
| 2025-02-25 | 9.91 | 9.93 | 9.78 | 9.82 | -1.41% | 415,073 | 408,891,500 |
| 2025-02-24 | 9.96 | 10.06 | 9.93 | 9.96 | -0.3% | 452,508 | 451,763,232 |
| 2025-02-21 | 9.73 | 10.03 | 9.68 | 9.99 | +2.67% | 721,908 | 714,918,075 |
| 2025-02-20 | 9.77 | 9.8 | 9.68 | 9.73 | -0.41% | 319,007 | 310,719,704 |
| 2025-02-19 | 9.73 | 9.82 | 9.69 | 9.77 | +0.72% | 409,307 | 399,246,553 |
| 2025-02-18 | 10 | 10 | 9.67 | 9.7 | -3% | 597,747 | 589,152,134 |
| 2025-02-17 | 10.1 | 10.13 | 9.94 | 10 | -0.1% | 628,056 | 629,189,582 |
| 2025-02-14 | 9.96 | 10.05 | 9.95 | 10.01 | +0.2% | 318,778 | 318,803,508 |
| 2025-02-13 | 10.07 | 10.13 | 9.97 | 9.99 | -0.79% | 420,508 | 421,827,094 |
| 2025-02-12 | 9.95 | 10.08 | 9.92 | 10.07 | +1.21% | 356,600 | 356,008,076 |
| 2025-02-11 | 10.02 | 10.03 | 9.86 | 9.95 | -0.7% | 361,535 | 358,913,011 |
| 2025-02-10 | 10.01 | 10.07 | 9.95 | 10.02 | +0.3% | 404,855 | 405,427,050 |
| 2025-02-07 | 9.81 | 10.14 | 9.79 | 9.99 | +1.52% | 723,213 | 722,469,575 |
| 2025-02-06 | 9.71 | 9.85 | 9.65 | 9.84 | +1.03% | 446,312 | 435,879,326 |
| 2025-02-05 | 9.8 | 9.85 | 9.69 | 9.74 | 0% | 351,301 | 342,698,076 |
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：