股票概览
9.57
-4.68%
-0.47
9.94
开盘价
10.01
最高价
9.54
最低价
316,622
成交量
数据更新至: 2025-02-28
技术指标
10.22
MA5 (5日均线)
10.32
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 | 10.01 | 9.54 | 9.57 | -4.68% | 316,622 | 307,957,513 |
| 2025-02-27 | 10.65 | 10.68 | 9.89 | 10.04 | -5.46% | 474,227 | 481,800,529 |
| 2025-02-26 | 10.41 | 10.66 | 10.37 | 10.62 | +2.02% | 337,078 | 355,261,150 |
| 2025-02-25 | 10.35 | 10.59 | 10.26 | 10.41 | -0.29% | 214,223 | 223,617,755 |
| 2025-02-24 | 10.5 | 10.74 | 10.33 | 10.44 | -1.69% | 286,657 | 301,302,900 |
| 2025-02-21 | 10.65 | 10.82 | 10.48 | 10.62 | -0.56% | 256,616 | 272,373,074 |
| 2025-02-20 | 10.57 | 10.86 | 10.35 | 10.68 | +0.28% | 413,992 | 438,189,656 |
| 2025-02-19 | 10.2 | 10.73 | 10.2 | 10.65 | +3.4% | 553,471 | 583,639,456 |
| 2025-02-18 | 9.79 | 10.73 | 9.78 | 10.3 | +4.67% | 737,294 | 767,983,533 |
| 2025-02-17 | 9.82 | 10.12 | 9.74 | 9.84 | -0.51% | 249,241 | 246,736,085 |
| 2025-02-14 | 9.7 | 9.95 | 9.65 | 9.89 | +1.96% | 285,607 | 279,297,192 |
| 2025-02-13 | 10 | 10.14 | 9.7 | 9.7 | -3.77% | 395,349 | 389,560,175 |
| 2025-02-12 | 9.95 | 10.38 | 9.91 | 10.08 | +0.3% | 368,689 | 374,134,354 |
| 2025-02-11 | 10.1 | 10.27 | 9.96 | 10.05 | -1.37% | 432,586 | 436,736,180 |
| 2025-02-10 | 10.17 | 10.31 | 9.91 | 10.19 | +2.21% | 623,707 | 630,962,700 |
| 2025-02-07 | 10.02 | 10.18 | 9.76 | 9.97 | +2.26% | 956,459 | 952,347,897 |
| 2025-02-06 | 8.88 | 9.75 | 8.87 | 9.75 | +10.05% | 655,355 | 620,086,678 |
| 2025-02-05 | 8.82 | 8.96 | 8.74 | 8.86 | +1.96% | 199,304 | 176,733,201 |
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：