股票概览
9.24
-2.22%
-0.21
9.46
开盘价
9.5
最高价
9.23
最低价
56,366
成交量
数据更新至: 2025-02-28
技术指标
9.33
MA5 (5日均线)
9.31
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 | 9.46 | 9.5 | 9.23 | 9.24 | -2.22% | 56,366 | 52,934,493 |
| 2025-02-27 | 9.41 | 9.57 | 9.27 | 9.45 | +0.96% | 81,806 | 77,144,553 |
| 2025-02-26 | 9.28 | 9.41 | 9.28 | 9.36 | +1.08% | 47,925 | 44,817,655 |
| 2025-02-25 | 9.31 | 9.41 | 9.23 | 9.26 | -0.96% | 41,984 | 39,114,992 |
| 2025-02-24 | 9.22 | 9.4 | 9.18 | 9.35 | +1.63% | 49,339 | 45,922,021 |
| 2025-02-21 | 9.42 | 9.42 | 9.17 | 9.2 | -1.5% | 43,908 | 40,482,496 |
| 2025-02-20 | 9.2 | 9.43 | 9.19 | 9.34 | +1.3% | 43,409 | 40,436,512 |
| 2025-02-19 | 9.2 | 9.23 | 9.11 | 9.22 | +1.1% | 35,635 | 32,766,286 |
| 2025-02-18 | 9.52 | 9.52 | 9.1 | 9.12 | -4.2% | 58,550 | 54,354,759 |
| 2025-02-17 | 9.44 | 9.54 | 9.39 | 9.52 | +1.28% | 41,115 | 38,944,899 |
| 2025-02-14 | 9.55 | 9.55 | 9.36 | 9.4 | -0.95% | 47,895 | 45,147,381 |
| 2025-02-13 | 9.66 | 9.68 | 9.48 | 9.49 | -1.56% | 63,177 | 60,468,356 |
| 2025-02-12 | 9.79 | 9.8 | 9.58 | 9.64 | -1.63% | 79,472 | 76,718,597 |
| 2025-02-11 | 9.85 | 9.9 | 9.72 | 9.8 | -2.29% | 83,545 | 81,750,442 |
| 2025-02-10 | 9.7 | 10.04 | 9.6 | 10.03 | +3.4% | 131,229 | 128,859,675 |
| 2025-02-07 | 9.73 | 9.78 | 9.55 | 9.7 | -0.31% | 118,611 | 114,935,438 |
| 2025-02-06 | 9.57 | 9.73 | 9.46 | 9.73 | +1.67% | 106,012 | 101,841,243 |
| 2025-02-05 | 9.56 | 9.74 | 9.49 | 9.57 | +0.1% | 95,996 | 91,953,941 |
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：