股票概览
9.24
-4.84%
-0.47
9.63
开盘价
9.66
最高价
9.21
最低价
107,757
成交量
数据更新至: 2025-02-28
技术指标
9.66
MA5 (5日均线)
9.33
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 | 9.63 | 9.66 | 9.21 | 9.24 | -4.84% | 107,757 | 101,232,427 |
| 2025-02-27 | 10.01 | 10.08 | 9.5 | 9.71 | -3.38% | 179,477 | 174,095,700 |
| 2025-02-26 | 9.65 | 10.08 | 9.64 | 10.05 | +3.82% | 219,053 | 218,132,085 |
| 2025-02-25 | 9.46 | 10.16 | 9.4 | 9.68 | +0.83% | 205,299 | 201,862,183 |
| 2025-02-24 | 9.26 | 9.83 | 9.16 | 9.6 | +3.9% | 186,669 | 178,297,348 |
| 2025-02-21 | 9.11 | 9.25 | 8.97 | 9.24 | +1.54% | 89,333 | 81,795,905 |
| 2025-02-20 | 8.9 | 9.15 | 8.9 | 9.1 | +2.02% | 75,522 | 68,455,608 |
| 2025-02-19 | 8.7 | 8.93 | 8.63 | 8.92 | +2.76% | 63,914 | 56,522,124 |
| 2025-02-18 | 9.06 | 9.13 | 8.65 | 8.68 | -4.3% | 81,436 | 72,369,594 |
| 2025-02-17 | 8.75 | 9.23 | 8.74 | 9.07 | +3.78% | 123,183 | 111,651,748 |
| 2025-02-14 | 8.86 | 8.92 | 8.7 | 8.74 | -1.35% | 71,195 | 62,648,173 |
| 2025-02-13 | 9.1 | 9.15 | 8.86 | 8.86 | -2.53% | 64,716 | 58,073,234 |
| 2025-02-12 | 8.99 | 9.1 | 8.96 | 9.09 | +0.78% | 63,445 | 57,316,700 |
| 2025-02-11 | 9.05 | 9.06 | 8.92 | 9.02 | -0.44% | 52,314 | 47,009,293 |
| 2025-02-10 | 8.9 | 9.06 | 8.8 | 9.06 | +1.91% | 70,148 | 62,758,183 |
| 2025-02-07 | 8.81 | 8.96 | 8.76 | 8.89 | +0.91% | 78,400 | 69,620,313 |
| 2025-02-06 | 8.5 | 8.85 | 8.41 | 8.81 | +3.53% | 77,239 | 67,430,445 |
| 2025-02-05 | 8.6 | 8.67 | 8.4 | 8.51 | -1.16% | 61,710 | 52,575,537 |
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：