股票概览
9.99
-9.43%
-1.04
10.6
开盘价
10.67
最高价
9.93
最低价
4,568,955
成交量
数据更新至: 2025-02-28
技术指标
10.39
MA5 (5日均线)
9.69
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 | 10.6 | 10.67 | 9.93 | 9.99 | -9.43% | 4,568,955 | 4,630,281,740 |
| 2025-02-27 | 10.12 | 11.27 | 10.02 | 11.03 | +5.75% | 4,827,245 | 5,227,405,736 |
| 2025-02-26 | 10.5 | 10.98 | 10.02 | 10.43 | +4.3% | 4,408,435 | 4,626,222,524 |
| 2025-02-25 | 9.76 | 10.6 | 9.68 | 10 | -4.76% | 4,140,053 | 4,142,212,125 |
| 2025-02-24 | 9.89 | 10.98 | 9.16 | 10.5 | +5.21% | 5,901,932 | 6,035,273,786 |
| 2025-02-21 | 9.24 | 9.98 | 9.2 | 9.98 | +10.03% | 4,491,822 | 4,394,770,540 |
| 2025-02-20 | 9.04 | 9.88 | 8.84 | 9.07 | 0% | 4,954,829 | 4,566,292,378 |
| 2025-02-19 | 9.1 | 9.49 | 8.41 | 9.07 | +3.07% | 6,310,892 | 5,633,481,008 |
| 2025-02-18 | 7.7 | 8.8 | 7.63 | 8.8 | +10% | 6,691,453 | 5,804,693,455 |
| 2025-02-17 | 8.58 | 8.58 | 7.68 | 8 | -6.21% | 5,052,465 | 3,999,458,935 |
| 2025-02-14 | 8.51 | 8.9 | 8.06 | 8.53 | -4.69% | 5,226,120 | 4,427,967,088 |
| 2025-02-13 | 8.46 | 8.95 | 7.76 | 8.95 | +9.95% | 6,443,075 | 5,445,329,789 |
| 2025-02-12 | 8 | 8.33 | 7.26 | 8.14 | +2.26% | 7,147,076 | 5,580,506,497 |
| 2025-02-11 | 7.96 | 7.96 | 7.8 | 7.96 | +9.94% | 3,638,948 | 2,895,795,367 |
| 2025-02-10 | 7.24 | 7.24 | 7.24 | 7.24 | +10.03% | 469,384 | 339,833,907 |
| 2025-02-07 | 6.58 | 6.58 | 6.58 | 6.58 | +10.03% | 679,856 | 447,345,334 |
| 2025-02-06 | 5.44 | 5.98 | 5.41 | 5.98 | +9.93% | 1,520,256 | 886,298,950 |
| 2025-02-05 | 5.3 | 5.49 | 5.23 | 5.44 | +4.41% | 595,575 | 318,250,303 |
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：