股票概览
9.29
-0.11%
-0.01
9.4
开盘价
9.49
最高价
9.26
最低价
130,861
成交量
数据更新至: 2025-02-28
技术指标
9.26
MA5 (5日均线)
9.20
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 | 9.4 | 9.49 | 9.26 | 9.29 | -0.11% | 130,861 | 122,835,839 |
| 2025-02-27 | 9.33 | 9.41 | 9.16 | 9.3 | -0.21% | 96,486 | 89,833,040 |
| 2025-02-26 | 9.14 | 9.33 | 9.14 | 9.32 | +1.97% | 96,187 | 89,294,175 |
| 2025-02-25 | 9.21 | 9.23 | 9.11 | 9.14 | -1.4% | 75,210 | 69,054,854 |
| 2025-02-24 | 9.14 | 9.33 | 9.12 | 9.27 | +1.64% | 100,828 | 93,159,042 |
| 2025-02-21 | 9.11 | 9.13 | 9.03 | 9.12 | +0.33% | 57,692 | 52,452,869 |
| 2025-02-20 | 9.15 | 9.17 | 9.07 | 9.09 | -0.76% | 47,773 | 43,486,495 |
| 2025-02-19 | 9.03 | 9.18 | 9.03 | 9.16 | +1.55% | 55,934 | 51,013,626 |
| 2025-02-18 | 9.26 | 9.28 | 8.99 | 9.02 | -3.01% | 92,989 | 84,922,270 |
| 2025-02-17 | 9.41 | 9.41 | 9.26 | 9.3 | -0.75% | 79,281 | 74,006,050 |
| 2025-02-14 | 9.27 | 9.42 | 9.22 | 9.37 | +1.19% | 114,000 | 106,179,901 |
| 2025-02-13 | 9.34 | 9.48 | 9.26 | 9.26 | +0.87% | 136,410 | 127,820,220 |
| 2025-02-12 | 9.08 | 9.2 | 9.06 | 9.18 | +1.77% | 99,519 | 91,006,287 |
| 2025-02-11 | 9.03 | 9.04 | 8.97 | 9.02 | -0.33% | 43,547 | 39,212,365 |
| 2025-02-10 | 9.03 | 9.05 | 8.97 | 9.05 | +0.56% | 60,718 | 54,698,833 |
| 2025-02-07 | 8.9 | 9.05 | 8.86 | 9 | +1.35% | 88,684 | 79,738,567 |
| 2025-02-06 | 8.74 | 8.88 | 8.69 | 8.88 | +1.72% | 72,711 | 63,995,789 |
| 2025-02-05 | 8.79 | 8.79 | 8.69 | 8.73 | +0.23% | 40,531 | 35,394,841 |
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：