股票概览
9.16
-2.24%
-0.21
9.36
开盘价
9.36
最高价
9.14
最低价
36,422
成交量
数据更新至: 2025-02-28
技术指标
9.22
MA5 (5日均线)
9.13
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 | 9.36 | 9.36 | 9.14 | 9.16 | -2.24% | 36,422 | 33,602,093 |
| 2025-02-27 | 9.33 | 9.39 | 9.19 | 9.37 | +0.43% | 39,871 | 37,004,860 |
| 2025-02-26 | 9.16 | 9.38 | 9.16 | 9.33 | +1.86% | 48,063 | 44,729,926 |
| 2025-02-25 | 9.03 | 9.2 | 9 | 9.16 | +0.66% | 32,944 | 30,069,200 |
| 2025-02-24 | 9.09 | 9.18 | 9 | 9.1 | +0.11% | 29,805 | 27,065,048 |
| 2025-02-21 | 9.15 | 9.15 | 9.02 | 9.09 | -0.66% | 30,042 | 27,285,931 |
| 2025-02-20 | 9.02 | 9.15 | 8.98 | 9.15 | +1.55% | 37,642 | 34,159,159 |
| 2025-02-19 | 8.89 | 9.02 | 8.85 | 9.01 | +1.24% | 27,483 | 24,664,329 |
| 2025-02-18 | 9 | 9.07 | 8.85 | 8.9 | -1.11% | 28,073 | 25,145,790 |
| 2025-02-17 | 8.96 | 9 | 8.86 | 9 | +0.56% | 23,714 | 21,206,132 |
| 2025-02-14 | 8.95 | 8.97 | 8.86 | 8.95 | 0% | 28,272 | 25,178,112 |
| 2025-02-13 | 9.06 | 9.06 | 8.92 | 8.95 | -0.89% | 27,245 | 24,458,806 |
| 2025-02-12 | 9.05 | 9.08 | 8.96 | 9.03 | -0.44% | 32,737 | 29,476,894 |
| 2025-02-11 | 8.91 | 9.1 | 8.87 | 9.07 | +1.34% | 58,519 | 52,667,101 |
| 2025-02-10 | 8.75 | 8.95 | 8.72 | 8.95 | +2.17% | 53,712 | 47,485,294 |
| 2025-02-07 | 8.76 | 8.88 | 8.64 | 8.76 | 0% | 55,041 | 48,280,566 |
| 2025-02-06 | 8.6 | 8.76 | 8.57 | 8.76 | +1.51% | 47,436 | 41,136,844 |
| 2025-02-05 | 8.88 | 8.92 | 8.55 | 8.63 | -2.49% | 63,111 | 54,505,254 |
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：