股票概览
9.15
-2.14%
-0.2
9.34
开盘价
9.39
最高价
9.14
最低价
32,789
成交量
数据更新至: 2025-02-28
技术指标
9.34
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 | 9.34 | 9.39 | 9.14 | 9.15 | -2.14% | 32,789 | 30,397,417 |
| 2025-02-27 | 9.37 | 9.44 | 9.25 | 9.35 | -0.11% | 31,968 | 29,863,884 |
| 2025-02-26 | 9.42 | 9.54 | 9.28 | 9.36 | -0.64% | 37,886 | 35,535,836 |
| 2025-02-25 | 9.38 | 9.53 | 9.34 | 9.42 | -0.21% | 41,018 | 38,641,347 |
| 2025-02-24 | 9.21 | 9.46 | 9.17 | 9.44 | +2.39% | 46,471 | 43,340,981 |
| 2025-02-21 | 9.37 | 9.38 | 9.13 | 9.22 | -1.5% | 34,126 | 31,413,188 |
| 2025-02-20 | 9.2 | 9.39 | 9.15 | 9.36 | +1.74% | 30,602 | 28,404,766 |
| 2025-02-19 | 9.08 | 9.22 | 9.08 | 9.2 | +0.88% | 21,164 | 19,388,836 |
| 2025-02-18 | 9.27 | 9.3 | 9.06 | 9.12 | -1.62% | 26,293 | 24,137,656 |
| 2025-02-17 | 9.18 | 9.27 | 9.11 | 9.27 | +0.98% | 21,180 | 19,511,183 |
| 2025-02-14 | 9.28 | 9.33 | 9.13 | 9.18 | -1.4% | 36,063 | 33,202,300 |
| 2025-02-13 | 9.48 | 9.57 | 9.3 | 9.31 | -2.1% | 38,141 | 35,786,061 |
| 2025-02-12 | 9.25 | 9.57 | 9.25 | 9.51 | +2.15% | 57,740 | 54,698,653 |
| 2025-02-11 | 9.38 | 9.46 | 9.13 | 9.31 | -0.64% | 42,371 | 39,130,201 |
| 2025-02-10 | 9.36 | 9.38 | 9.25 | 9.37 | +0.43% | 27,511 | 25,653,233 |
| 2025-02-07 | 9.2 | 9.45 | 9.13 | 9.33 | +1.74% | 45,935 | 42,626,232 |
| 2025-02-06 | 9.12 | 9.18 | 9.05 | 9.17 | +0.66% | 27,244 | 24,853,815 |
| 2025-02-05 | 9.22 | 9.25 | 9.01 | 9.11 | -0.76% | 31,519 | 28,649,570 |
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：