股票概览
9.57
-3.14%
-0.31
9.88
开盘价
9.88
最高价
9.56
最低价
33,432
成交量
数据更新至: 2025-02-28
技术指标
9.70
MA5 (5日均线)
9.64
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 | 9.88 | 9.88 | 9.56 | 9.57 | -3.14% | 33,432 | 32,367,649 |
| 2025-02-27 | 9.79 | 9.9 | 9.69 | 9.88 | +0.61% | 39,232 | 38,349,213 |
| 2025-02-26 | 9.55 | 9.96 | 9.55 | 9.82 | +2.4% | 44,050 | 43,050,724 |
| 2025-02-25 | 9.58 | 9.72 | 9.56 | 9.59 | -0.72% | 25,795 | 24,879,779 |
| 2025-02-24 | 9.62 | 9.74 | 9.46 | 9.66 | +0.52% | 33,343 | 32,116,014 |
| 2025-02-21 | 9.72 | 9.79 | 9.55 | 9.61 | -1.13% | 33,219 | 32,042,457 |
| 2025-02-20 | 9.69 | 9.73 | 9.57 | 9.72 | +0.52% | 35,434 | 34,206,334 |
| 2025-02-19 | 9.4 | 9.68 | 9.38 | 9.67 | +2.11% | 45,633 | 43,825,542 |
| 2025-02-18 | 9.44 | 9.85 | 9.39 | 9.47 | +0.21% | 60,435 | 57,983,226 |
| 2025-02-17 | 9.27 | 9.5 | 9.19 | 9.45 | +2.05% | 25,072 | 23,518,392 |
| 2025-02-14 | 9.32 | 9.4 | 9.2 | 9.26 | -0.11% | 18,242 | 16,971,083 |
| 2025-02-13 | 9.53 | 9.55 | 9.27 | 9.27 | -2.93% | 24,526 | 23,006,245 |
| 2025-02-12 | 9.44 | 9.63 | 9.44 | 9.55 | +0.42% | 25,251 | 24,044,240 |
| 2025-02-11 | 9.56 | 9.56 | 9.43 | 9.51 | -0.52% | 18,322 | 17,373,508 |
| 2025-02-10 | 9.44 | 9.56 | 9.38 | 9.56 | +1.38% | 26,902 | 25,502,846 |
| 2025-02-07 | 9.42 | 9.54 | 9.32 | 9.43 | +0.43% | 30,959 | 29,263,435 |
| 2025-02-06 | 9.26 | 9.39 | 9.22 | 9.39 | +1.29% | 21,456 | 19,994,175 |
| 2025-02-05 | 9.38 | 9.45 | 9.22 | 9.27 | +0.11% | 22,585 | 21,009,672 |
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：