股票概览
9.75
-0.81%
-0.08
9.81
开盘价
9.89
最高价
9.71
最低价
75,041
成交量
数据更新至: 2025-02-28
技术指标
9.85
MA5 (5日均线)
9.95
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 | 9.81 | 9.89 | 9.71 | 9.75 | -0.81% | 75,041 | 73,367,310 |
| 2025-02-27 | 9.93 | 9.96 | 9.77 | 9.83 | -1.01% | 84,879 | 83,375,964 |
| 2025-02-26 | 9.89 | 9.94 | 9.86 | 9.93 | +0.51% | 65,088 | 64,419,475 |
| 2025-02-25 | 9.87 | 9.93 | 9.77 | 9.88 | +0.1% | 83,153 | 82,140,822 |
| 2025-02-24 | 9.92 | 10.08 | 9.87 | 9.87 | -1.2% | 128,578 | 127,852,582 |
| 2025-02-21 | 9.99 | 10.02 | 9.92 | 9.99 | +0.5% | 104,976 | 104,650,485 |
| 2025-02-20 | 10.05 | 10.08 | 9.91 | 9.94 | -1.19% | 91,466 | 91,060,905 |
| 2025-02-19 | 10.08 | 10.21 | 10 | 10.06 | -1.18% | 109,412 | 110,146,394 |
| 2025-02-18 | 10.21 | 10.31 | 10.08 | 10.18 | +1.29% | 179,151 | 182,712,497 |
| 2025-02-17 | 10.05 | 10.07 | 9.92 | 10.05 | 0% | 69,664 | 69,714,685 |
| 2025-02-14 | 10.15 | 10.16 | 10.01 | 10.05 | -0.89% | 61,140 | 61,608,621 |
| 2025-02-13 | 10.12 | 10.19 | 10.09 | 10.14 | +0.2% | 73,728 | 74,817,991 |
| 2025-02-12 | 9.99 | 10.12 | 9.95 | 10.12 | +1.2% | 76,908 | 77,404,830 |
| 2025-02-11 | 9.98 | 10.02 | 9.9 | 10 | +0.3% | 77,708 | 77,386,285 |
| 2025-02-10 | 10 | 10.14 | 9.91 | 9.97 | +0.91% | 99,257 | 99,219,537 |
| 2025-02-07 | 9.84 | 9.96 | 9.76 | 9.88 | +0.41% | 90,426 | 89,275,190 |
| 2025-02-06 | 9.73 | 9.85 | 9.65 | 9.84 | +0.82% | 72,911 | 71,186,167 |
| 2025-02-05 | 9.84 | 9.87 | 9.71 | 9.76 | -0.51% | 68,927 | 67,372,821 |
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：