股票概览
9.07
-0.98%
-0.09
9.17
开盘价
9.19
最高价
9.03
最低价
24,400
成交量
数据更新至: 2025-02-28
技术指标
9.15
MA5 (5日均线)
9.15
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 | 9.17 | 9.19 | 9.03 | 9.07 | -0.98% | 24,400 | 22,268,014 |
| 2025-02-27 | 9.2 | 9.22 | 9.09 | 9.16 | -0.54% | 22,593 | 20,673,743 |
| 2025-02-26 | 9.16 | 9.24 | 9.15 | 9.21 | +0.88% | 19,449 | 17,906,441 |
| 2025-02-25 | 9.17 | 9.17 | 9.11 | 9.13 | -0.44% | 15,826 | 14,462,644 |
| 2025-02-24 | 9.12 | 9.2 | 9.08 | 9.17 | +0.55% | 21,484 | 19,671,903 |
| 2025-02-21 | 9.18 | 9.18 | 9.1 | 9.12 | -0.33% | 19,005 | 17,345,076 |
| 2025-02-20 | 9.15 | 9.17 | 9.1 | 9.15 | +0.22% | 16,963 | 15,493,788 |
| 2025-02-19 | 9.11 | 9.16 | 9.1 | 9.13 | 0% | 21,587 | 19,705,378 |
| 2025-02-18 | 9.24 | 9.26 | 9.1 | 9.13 | -0.98% | 27,519 | 25,273,603 |
| 2025-02-17 | 9.22 | 9.24 | 9.15 | 9.22 | +0.33% | 26,544 | 24,419,192 |
| 2025-02-14 | 9.21 | 9.26 | 9.17 | 9.19 | -0.43% | 31,063 | 28,600,189 |
| 2025-02-13 | 9.32 | 9.32 | 9.22 | 9.23 | -0.75% | 25,357 | 23,466,795 |
| 2025-02-12 | 9.3 | 9.32 | 9.23 | 9.3 | 0% | 22,307 | 20,699,711 |
| 2025-02-11 | 9.33 | 9.35 | 9.23 | 9.3 | -0.32% | 32,774 | 30,424,308 |
| 2025-02-10 | 9.36 | 9.4 | 9.3 | 9.33 | -0.53% | 42,524 | 39,718,726 |
| 2025-02-07 | 9.33 | 9.4 | 9.28 | 9.38 | +0.32% | 33,811 | 31,640,862 |
| 2025-02-06 | 9.32 | 9.37 | 9.28 | 9.35 | +0.32% | 19,143 | 17,834,842 |
| 2025-02-05 | 9.45 | 9.49 | 9.26 | 9.32 | -1.38% | 23,496 | 21,924,828 |
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：