股票概览
9.48
-1.96%
-0.19
9.62
开盘价
9.76
最高价
9.41
最低价
266,455
成交量
数据更新至: 2025-02-28
技术指标
9.61
MA5 (5日均线)
9.40
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 | 9.62 | 9.76 | 9.41 | 9.48 | -1.96% | 266,455 | 254,813,234 |
| 2025-02-27 | 9.84 | 10.05 | 9.66 | 9.67 | -1.63% | 405,210 | 398,373,052 |
| 2025-02-26 | 9.97 | 10.2 | 9.69 | 9.83 | -1.7% | 619,503 | 611,744,670 |
| 2025-02-25 | 8.98 | 10 | 8.89 | 10 | +10.01% | 407,753 | 394,378,405 |
| 2025-02-24 | 9.4 | 9.45 | 9.05 | 9.09 | -4.01% | 284,875 | 261,347,864 |
| 2025-02-21 | 9.81 | 10.09 | 9.43 | 9.47 | +3.05% | 425,930 | 412,402,212 |
| 2025-02-20 | 8.88 | 9.29 | 8.82 | 9.19 | +2.8% | 232,758 | 212,185,552 |
| 2025-02-19 | 9 | 9.01 | 8.83 | 8.94 | 0% | 147,623 | 131,615,320 |
| 2025-02-18 | 9.3 | 9.39 | 8.91 | 8.94 | -4.49% | 204,087 | 185,743,089 |
| 2025-02-17 | 9.54 | 9.73 | 9.31 | 9.36 | -1.58% | 247,390 | 234,086,877 |
| 2025-02-14 | 9.62 | 9.65 | 9.3 | 9.51 | +0.32% | 240,845 | 228,195,800 |
| 2025-02-13 | 9.7 | 9.73 | 9.39 | 9.48 | -3.95% | 425,781 | 405,725,420 |
| 2025-02-12 | 9.25 | 9.99 | 9.25 | 9.87 | +8.7% | 632,972 | 620,501,204 |
| 2025-02-11 | 9.2 | 9.33 | 8.9 | 9.08 | -1.84% | 315,985 | 286,532,823 |
| 2025-02-10 | 8.46 | 9.25 | 8.38 | 9.25 | +9.99% | 339,533 | 300,293,033 |
| 2025-02-07 | 8.2 | 8.5 | 8.19 | 8.41 | +2.56% | 218,620 | 183,342,672 |
| 2025-02-06 | 8.18 | 8.25 | 8.07 | 8.2 | +0.37% | 138,863 | 113,651,689 |
| 2025-02-05 | 8.07 | 8.26 | 8.06 | 8.17 | +1.24% | 112,112 | 91,815,609 |
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：