股票概览
9
-3.12%
-0.29
9.15
开盘价
9.25
最高价
8.86
最低价
477,166
成交量
数据更新至: 2025-02-28
技术指标
9.50
MA5 (5日均线)
9.24
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 | 9.15 | 9.25 | 8.86 | 9 | -3.12% | 477,166 | 429,545,977 |
| 2025-02-27 | 9.71 | 9.75 | 9.14 | 9.29 | -4.91% | 528,576 | 495,558,579 |
| 2025-02-26 | 9.63 | 9.87 | 9.59 | 9.77 | +0.72% | 327,087 | 318,535,200 |
| 2025-02-25 | 9.58 | 9.82 | 9.45 | 9.7 | -0.41% | 327,914 | 315,652,811 |
| 2025-02-24 | 9.8 | 9.94 | 9.61 | 9.74 | -2.4% | 506,594 | 493,372,288 |
| 2025-02-21 | 9.1 | 10.11 | 9.03 | 9.98 | +8.48% | 939,633 | 910,906,960 |
| 2025-02-20 | 8.7 | 9.35 | 8.6 | 9.2 | +4.66% | 774,008 | 695,779,818 |
| 2025-02-19 | 8.48 | 8.82 | 8.46 | 8.79 | +3.53% | 497,515 | 429,753,371 |
| 2025-02-18 | 8.4 | 8.78 | 8.26 | 8.49 | +0.95% | 568,970 | 486,185,514 |
| 2025-02-17 | 8.1 | 8.41 | 8.04 | 8.41 | +4.34% | 407,390 | 336,893,045 |
| 2025-02-14 | 8.09 | 8.16 | 7.98 | 8.06 | -0.37% | 205,792 | 165,979,047 |
| 2025-02-13 | 8.25 | 8.28 | 8.07 | 8.09 | -2.18% | 223,688 | 182,206,093 |
| 2025-02-12 | 8.17 | 8.28 | 8.14 | 8.27 | +1.1% | 208,851 | 171,645,665 |
| 2025-02-11 | 8.24 | 8.26 | 8.07 | 8.18 | -0.73% | 191,589 | 156,053,097 |
| 2025-02-10 | 8.31 | 8.35 | 8.18 | 8.24 | -1.08% | 267,139 | 220,153,137 |
| 2025-02-07 | 8.25 | 8.45 | 8.15 | 8.33 | +0.97% | 407,639 | 338,792,586 |
| 2025-02-06 | 7.94 | 8.29 | 7.93 | 8.25 | +3.25% | 422,236 | 345,702,762 |
| 2025-02-05 | 7.92 | 8.08 | 7.71 | 7.99 | +1.14% | 275,065 | 217,162,331 |
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：