股票概览
9.57
-7.09%
-0.73
10.23
开盘价
10.4
最高价
9.48
最低价
1,249,390
成交量
数据更新至: 2025-02-28
技术指标
9.93
MA5 (5日均线)
9.27
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 | 10.23 | 10.4 | 9.48 | 9.57 | -7.09% | 1,249,390 | 1,218,213,101 |
| 2025-02-27 | 10.1 | 10.46 | 9.71 | 10.3 | +3.83% | 1,422,716 | 1,427,540,044 |
| 2025-02-26 | 10.35 | 10.4 | 9.8 | 9.92 | -2.75% | 1,336,763 | 1,334,766,028 |
| 2025-02-25 | 9.3 | 10.5 | 9.3 | 10.2 | +5.37% | 1,541,186 | 1,551,879,538 |
| 2025-02-24 | 9.06 | 9.9 | 9.05 | 9.68 | +6.96% | 1,543,174 | 1,470,001,527 |
| 2025-02-21 | 8.63 | 9.18 | 8.59 | 9.05 | +3.9% | 1,256,280 | 1,112,826,701 |
| 2025-02-20 | 8.68 | 8.97 | 8.63 | 8.71 | +0.46% | 1,233,037 | 1,081,221,534 |
| 2025-02-19 | 7.78 | 8.67 | 7.74 | 8.67 | +10.03% | 1,698,920 | 1,420,243,298 |
| 2025-02-18 | 8.81 | 8.81 | 7.88 | 7.88 | -9.94% | 1,810,711 | 1,462,810,483 |
| 2025-02-17 | 8.2 | 8.75 | 8.17 | 8.75 | +10.06% | 1,431,182 | 1,229,617,234 |
| 2025-02-14 | 7.9 | 8.17 | 7.78 | 7.95 | +0.89% | 725,329 | 575,308,065 |
| 2025-02-13 | 7.6 | 8.09 | 7.56 | 7.88 | +3.55% | 1,111,872 | 880,083,386 |
| 2025-02-12 | 7.48 | 7.74 | 7.4 | 7.61 | +1.87% | 819,935 | 618,626,736 |
| 2025-02-11 | 7.77 | 7.78 | 7.38 | 7.47 | -2.86% | 1,025,043 | 771,475,521 |
| 2025-02-10 | 7.5 | 7.84 | 7.4 | 7.69 | +3.5% | 936,531 | 714,797,489 |
| 2025-02-07 | 7.13 | 7.55 | 7.05 | 7.43 | +5.39% | 1,016,957 | 746,972,979 |
| 2025-02-06 | 6.74 | 7.09 | 6.68 | 7.05 | +4.6% | 869,484 | 600,433,721 |
| 2025-02-05 | 6.39 | 6.82 | 6.29 | 6.74 | +8.71% | 943,153 | 630,414,083 |
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：