股票概览
9.53
-1.65%
-0.16
9.66
开盘价
9.85
最高价
9.53
最低价
440,209
成交量
数据更新至: 2025-02-28
技术指标
9.78
MA5 (5日均线)
9.60
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 | 9.66 | 9.85 | 9.53 | 9.53 | -1.65% | 440,209 | 425,350,967 |
| 2025-02-27 | 9.89 | 9.92 | 9.64 | 9.69 | -1.92% | 282,233 | 274,915,642 |
| 2025-02-26 | 9.85 | 10.2 | 9.81 | 9.88 | +0.82% | 387,451 | 386,017,076 |
| 2025-02-25 | 10.03 | 10.05 | 9.76 | 9.8 | -2% | 356,673 | 351,437,713 |
| 2025-02-24 | 9.54 | 10.14 | 9.54 | 10 | +5.49% | 641,036 | 637,304,256 |
| 2025-02-21 | 9.5 | 9.6 | 9.45 | 9.48 | -0.32% | 239,988 | 228,260,293 |
| 2025-02-20 | 9.66 | 9.66 | 9.41 | 9.51 | -2.86% | 389,590 | 369,993,804 |
| 2025-02-19 | 9.14 | 9.84 | 9.14 | 9.79 | +7.58% | 765,176 | 728,414,236 |
| 2025-02-18 | 9.21 | 9.38 | 9.04 | 9.1 | -1.19% | 271,603 | 249,800,298 |
| 2025-02-17 | 9.35 | 9.36 | 9.16 | 9.21 | -1.5% | 163,286 | 150,756,004 |
| 2025-02-14 | 9.36 | 9.42 | 9.3 | 9.35 | 0% | 125,427 | 117,263,086 |
| 2025-02-13 | 9.39 | 9.49 | 9.34 | 9.35 | -0.32% | 146,890 | 138,158,908 |
| 2025-02-12 | 9.31 | 9.38 | 9.27 | 9.38 | +0.43% | 167,888 | 156,707,427 |
| 2025-02-11 | 9.37 | 9.37 | 9.26 | 9.34 | -0.11% | 110,936 | 103,175,600 |
| 2025-02-10 | 9.38 | 9.48 | 9.32 | 9.35 | -0.32% | 173,329 | 162,460,021 |
| 2025-02-07 | 9.27 | 9.47 | 9.22 | 9.38 | +1.19% | 202,095 | 189,366,360 |
| 2025-02-06 | 9.27 | 9.34 | 9.22 | 9.27 | -0.22% | 156,073 | 144,619,764 |
| 2025-02-05 | 9.58 | 9.62 | 9.26 | 9.29 | -2.82% | 171,443 | 160,627,824 |
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：