股票概览
9.56
-1.14%
-0.11
9.58
开盘价
9.76
最高价
9.52
最低价
42,870
成交量
数据更新至: 2025-02-28
技术指标
9.52
MA5 (5日均线)
9.51
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 | 9.58 | 9.76 | 9.52 | 9.56 | -1.14% | 42,870 | 41,351,231 |
| 2025-02-27 | 9.52 | 9.67 | 9.41 | 9.67 | +1.58% | 38,411 | 36,787,789 |
| 2025-02-26 | 9.36 | 9.53 | 9.36 | 9.52 | +1.49% | 24,170 | 22,922,336 |
| 2025-02-25 | 9.39 | 9.49 | 9.35 | 9.38 | -0.85% | 23,423 | 22,033,189 |
| 2025-02-24 | 9.45 | 9.57 | 9.41 | 9.46 | +0.11% | 27,672 | 26,177,678 |
| 2025-02-21 | 9.52 | 9.6 | 9.42 | 9.45 | -1.05% | 36,633 | 34,697,207 |
| 2025-02-20 | 9.43 | 9.55 | 9.41 | 9.55 | +1.17% | 19,121 | 18,143,858 |
| 2025-02-19 | 9.36 | 9.47 | 9.35 | 9.44 | +0.75% | 17,478 | 16,475,380 |
| 2025-02-18 | 9.65 | 9.69 | 9.36 | 9.37 | -3% | 32,050 | 30,470,840 |
| 2025-02-17 | 9.53 | 9.69 | 9.46 | 9.66 | +1.26% | 34,584 | 33,227,789 |
| 2025-02-14 | 9.6 | 9.62 | 9.44 | 9.54 | -0.42% | 30,327 | 28,870,227 |
| 2025-02-13 | 9.64 | 9.68 | 9.56 | 9.58 | -0.62% | 35,644 | 34,310,573 |
| 2025-02-12 | 9.75 | 9.77 | 9.57 | 9.64 | -1.23% | 46,434 | 44,823,691 |
| 2025-02-11 | 9.8 | 9.82 | 9.65 | 9.76 | -0.41% | 32,606 | 31,757,663 |
| 2025-02-10 | 9.91 | 9.91 | 9.73 | 9.8 | 0% | 38,248 | 37,396,561 |
| 2025-02-07 | 9.85 | 9.94 | 9.67 | 9.8 | -0.91% | 57,804 | 56,685,800 |
| 2025-02-06 | 9.55 | 10.05 | 9.4 | 9.89 | +4.44% | 70,334 | 68,808,086 |
| 2025-02-05 | 9.61 | 9.62 | 9.28 | 9.47 | -0.84% | 55,217 | 52,121,062 |
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：