股票概览
9.76
-2.5%
-0.25
10.01
开盘价
10.01
最高价
9.74
最低价
58,729
成交量
数据更新至: 2025-02-28
技术指标
10.07
MA5 (5日均线)
10.01
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 | 10.01 | 10.01 | 9.74 | 9.76 | -2.5% | 58,729 | 57,930,720 |
| 2025-02-27 | 10.16 | 10.19 | 9.84 | 10.01 | -1.09% | 88,944 | 88,755,755 |
| 2025-02-26 | 10.18 | 10.35 | 10.07 | 10.12 | -0.39% | 86,672 | 88,421,363 |
| 2025-02-25 | 10.19 | 10.37 | 10.05 | 10.16 | -1.36% | 77,898 | 79,265,614 |
| 2025-02-24 | 10.06 | 10.44 | 10.01 | 10.3 | +1.98% | 114,179 | 116,385,767 |
| 2025-02-21 | 10.08 | 10.2 | 9.93 | 10.1 | -0.39% | 97,096 | 97,593,205 |
| 2025-02-20 | 10.09 | 10.14 | 9.87 | 10.14 | +1.4% | 96,336 | 96,253,024 |
| 2025-02-19 | 9.59 | 10.01 | 9.56 | 10 | +4.17% | 81,026 | 80,129,379 |
| 2025-02-18 | 9.84 | 9.89 | 9.55 | 9.6 | -2.93% | 54,203 | 52,564,141 |
| 2025-02-17 | 9.83 | 9.91 | 9.75 | 9.89 | +0.61% | 62,362 | 61,398,625 |
| 2025-02-14 | 9.8 | 10.03 | 9.74 | 9.83 | +1.03% | 95,236 | 94,116,952 |
| 2025-02-13 | 9.76 | 9.88 | 9.73 | 9.73 | -0.71% | 66,989 | 65,728,252 |
| 2025-02-12 | 9.84 | 9.92 | 9.72 | 9.8 | +0.2% | 46,754 | 45,810,722 |
| 2025-02-11 | 9.73 | 9.78 | 9.66 | 9.78 | +0.41% | 48,614 | 47,313,517 |
| 2025-02-10 | 9.81 | 9.83 | 9.64 | 9.74 | -0.1% | 62,725 | 60,798,296 |
| 2025-02-07 | 9.5 | 9.96 | 9.47 | 9.75 | +2.63% | 101,483 | 98,675,648 |
| 2025-02-06 | 9.2 | 9.51 | 9.15 | 9.5 | +3.04% | 48,857 | 45,565,910 |
| 2025-02-05 | 9.34 | 9.5 | 9.22 | 9.22 | -1.81% | 44,781 | 41,677,954 |
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：