股票概览
9.09
-1.41%
-0.13
9.19
开盘价
9.28
最高价
9.08
最低价
38,399
成交量
数据更新至: 2025-02-28
技术指标
9.25
MA5 (5日均线)
9.21
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 | 9.19 | 9.28 | 9.08 | 9.09 | -1.41% | 38,399 | 35,142,018 |
| 2025-02-27 | 9.32 | 9.36 | 9.07 | 9.22 | -1.07% | 40,874 | 37,550,375 |
| 2025-02-26 | 9.36 | 9.55 | 9.24 | 9.32 | -0.32% | 62,691 | 58,654,600 |
| 2025-02-25 | 9.2 | 9.42 | 9.15 | 9.35 | +0.65% | 50,388 | 46,873,021 |
| 2025-02-24 | 9.3 | 9.53 | 9.15 | 9.29 | -0.11% | 54,593 | 50,592,318 |
| 2025-02-21 | 9.05 | 9.48 | 9.02 | 9.3 | +2.65% | 104,489 | 96,969,038 |
| 2025-02-20 | 9.1 | 9.17 | 8.93 | 9.06 | -1.74% | 59,717 | 54,048,315 |
| 2025-02-19 | 9.17 | 9.33 | 9.04 | 9.22 | +0.66% | 61,882 | 56,871,051 |
| 2025-02-18 | 9.1 | 9.24 | 8.93 | 9.16 | +0.77% | 57,975 | 52,825,334 |
| 2025-02-17 | 9.11 | 9.21 | 8.91 | 9.09 | -0.76% | 44,235 | 40,102,328 |
| 2025-02-14 | 9.12 | 9.16 | 9.04 | 9.16 | +1.1% | 26,227 | 23,877,553 |
| 2025-02-13 | 9.26 | 9.39 | 9.06 | 9.06 | -0.88% | 45,793 | 42,107,526 |
| 2025-02-12 | 9.18 | 9.26 | 9.06 | 9.14 | -0.87% | 32,866 | 30,015,471 |
| 2025-02-11 | 9.23 | 9.29 | 9.13 | 9.22 | 0% | 54,132 | 49,720,892 |
| 2025-02-10 | 9.1 | 9.24 | 9.06 | 9.22 | +1.32% | 35,902 | 32,832,962 |
| 2025-02-07 | 9.08 | 9.22 | 9.02 | 9.1 | -0.22% | 43,936 | 40,120,834 |
| 2025-02-06 | 9.01 | 9.14 | 8.85 | 9.12 | -0.98% | 46,878 | 42,250,095 |
| 2025-02-05 | 9.4 | 9.4 | 9.2 | 9.21 | -1.5% | 22,096 | 20,509,317 |
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：