股票概览
9.3
-4.22%
-0.41
9.72
开盘价
9.73
最高价
9.28
最低价
61,365
成交量
数据更新至: 2025-02-28
技术指标
9.62
MA5 (5日均线)
9.60
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 | 9.72 | 9.73 | 9.28 | 9.3 | -4.22% | 61,365 | 58,061,407 |
| 2025-02-27 | 9.8 | 9.83 | 9.55 | 9.71 | -0.82% | 45,495 | 44,085,591 |
| 2025-02-26 | 9.63 | 9.84 | 9.63 | 9.79 | +1.45% | 60,316 | 59,021,657 |
| 2025-02-25 | 9.56 | 9.74 | 9.52 | 9.65 | -0.21% | 43,300 | 41,889,465 |
| 2025-02-24 | 9.64 | 9.74 | 9.55 | 9.67 | -0.1% | 50,540 | 48,638,483 |
| 2025-02-21 | 9.69 | 9.73 | 9.61 | 9.68 | -0.1% | 47,596 | 46,006,852 |
| 2025-02-20 | 9.68 | 9.74 | 9.59 | 9.69 | +0.41% | 56,560 | 54,636,919 |
| 2025-02-19 | 9.32 | 9.69 | 9.32 | 9.65 | +3.32% | 65,638 | 62,706,489 |
| 2025-02-18 | 9.51 | 9.6 | 9.29 | 9.34 | -2.2% | 42,875 | 40,536,258 |
| 2025-02-17 | 9.42 | 9.58 | 9.4 | 9.55 | +1.38% | 56,002 | 53,214,994 |
| 2025-02-14 | 9.5 | 9.63 | 9.37 | 9.42 | -0.63% | 66,770 | 63,129,118 |
| 2025-02-13 | 9.67 | 9.68 | 9.46 | 9.48 | -1.86% | 58,726 | 56,190,697 |
| 2025-02-12 | 9.68 | 9.7 | 9.58 | 9.66 | -0.1% | 57,111 | 54,998,538 |
| 2025-02-11 | 9.74 | 9.79 | 9.65 | 9.67 | -0.62% | 52,490 | 50,867,396 |
| 2025-02-10 | 9.8 | 9.84 | 9.69 | 9.73 | -0.61% | 80,651 | 78,526,256 |
| 2025-02-07 | 9.72 | 9.93 | 9.67 | 9.79 | +0.1% | 153,736 | 150,112,922 |
| 2025-02-06 | 9.39 | 9.78 | 9.39 | 9.78 | +2.41% | 147,102 | 141,297,262 |
| 2025-02-05 | 9.2 | 10 | 9.11 | 9.55 | +4.83% | 167,066 | 158,821,129 |
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：