股票概览
9.61
-1.44%
-0.14
9.75
开盘价
9.88
最高价
9.54
最低价
63,497
成交量
数据更新至: 2025-02-28
技术指标
9.70
MA5 (5日均线)
9.55
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 | 9.75 | 9.88 | 9.54 | 9.61 | -1.44% | 63,497 | 61,644,608 |
| 2025-02-27 | 9.86 | 9.97 | 9.65 | 9.75 | -1.02% | 59,556 | 58,298,881 |
| 2025-02-26 | 9.65 | 9.88 | 9.65 | 9.85 | +1.65% | 66,459 | 64,844,398 |
| 2025-02-25 | 9.49 | 9.89 | 9.43 | 9.69 | +1.15% | 87,711 | 85,068,668 |
| 2025-02-24 | 9.35 | 9.62 | 9.31 | 9.58 | +2.46% | 67,829 | 64,152,630 |
| 2025-02-21 | 9.45 | 9.54 | 9.25 | 9.35 | -1.27% | 52,221 | 48,722,937 |
| 2025-02-20 | 9.55 | 9.59 | 9.39 | 9.47 | -1.46% | 61,039 | 57,746,547 |
| 2025-02-19 | 9.2 | 9.74 | 9.17 | 9.61 | +4.46% | 100,208 | 95,183,427 |
| 2025-02-18 | 9.39 | 9.45 | 9.15 | 9.2 | -1.92% | 59,998 | 55,811,841 |
| 2025-02-17 | 9.29 | 9.46 | 9.23 | 9.38 | +1.08% | 49,511 | 46,327,695 |
| 2025-02-14 | 9.34 | 9.4 | 9.23 | 9.28 | -0.22% | 51,408 | 47,835,398 |
| 2025-02-13 | 9.41 | 9.47 | 9.29 | 9.3 | -1.06% | 42,612 | 39,859,936 |
| 2025-02-12 | 9.36 | 9.44 | 9.29 | 9.4 | +0.11% | 54,275 | 50,787,871 |
| 2025-02-11 | 9.53 | 9.56 | 9.33 | 9.39 | -1.47% | 52,900 | 49,655,708 |
| 2025-02-10 | 9.5 | 9.54 | 9.4 | 9.53 | +0.53% | 48,946 | 46,375,403 |
| 2025-02-07 | 9.36 | 9.7 | 9.35 | 9.48 | +1.28% | 86,270 | 82,021,675 |
| 2025-02-06 | 9.24 | 9.37 | 9.1 | 9.36 | +1.19% | 51,759 | 47,896,196 |
| 2025-02-05 | 9.27 | 9.33 | 9.18 | 9.25 | +0.43% | 37,869 | 35,091,954 |
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：