股票概览
9.36
-0.95%
-0.09
9.45
开盘价
9.5
最高价
9.35
最低价
448,731
成交量
数据更新至: 2025-02-28
技术指标
9.25
MA5 (5日均线)
9.29
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 | 9.45 | 9.5 | 9.35 | 9.36 | -0.95% | 448,731 | 422,487,899 |
| 2025-02-27 | 9.19 | 9.45 | 9.15 | 9.45 | +2.83% | 707,368 | 661,226,086 |
| 2025-02-26 | 9.12 | 9.35 | 9.12 | 9.19 | +0.77% | 491,837 | 454,509,050 |
| 2025-02-25 | 9.1 | 9.16 | 9.08 | 9.12 | +0.11% | 306,616 | 279,631,070 |
| 2025-02-24 | 9.26 | 9.32 | 9.09 | 9.11 | -1.94% | 563,406 | 516,389,895 |
| 2025-02-21 | 9.38 | 9.45 | 9.26 | 9.29 | -1.28% | 419,395 | 391,187,224 |
| 2025-02-20 | 9.4 | 9.48 | 9.33 | 9.41 | -0.11% | 284,322 | 266,950,576 |
| 2025-02-19 | 9.32 | 9.48 | 9.29 | 9.42 | +0.96% | 408,383 | 384,170,479 |
| 2025-02-18 | 9.15 | 9.38 | 9.15 | 9.33 | +1.74% | 629,359 | 584,741,953 |
| 2025-02-17 | 9.21 | 9.23 | 9.1 | 9.17 | -0.43% | 334,602 | 305,809,737 |
| 2025-02-14 | 9.12 | 9.22 | 9.07 | 9.21 | +0.99% | 315,532 | 288,662,173 |
| 2025-02-13 | 9.19 | 9.22 | 9.12 | 9.12 | -0.87% | 292,923 | 268,253,253 |
| 2025-02-12 | 9.22 | 9.27 | 9.15 | 9.2 | +0.11% | 309,936 | 285,018,185 |
| 2025-02-11 | 9.05 | 9.24 | 9.05 | 9.19 | +0.99% | 371,225 | 340,420,863 |
| 2025-02-10 | 9.17 | 9.27 | 9.09 | 9.1 | -0.76% | 403,427 | 369,933,278 |
| 2025-02-07 | 9.14 | 9.2 | 9.03 | 9.17 | +0.33% | 467,050 | 425,881,515 |
| 2025-02-06 | 9.12 | 9.25 | 9.07 | 9.14 | -0.11% | 390,429 | 356,772,229 |
| 2025-02-05 | 9.3 | 9.33 | 9.12 | 9.15 | -1.61% | 448,030 | 412,218,463 |
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：