股票概览
9.32
-2.1%
-0.2
9.52
开盘价
9.56
最高价
9.3
最低价
25,383
成交量
数据更新至: 2025-02-28
技术指标
9.45
MA5 (5日均线)
9.58
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 | 9.52 | 9.56 | 9.3 | 9.32 | -2.1% | 25,383 | 23,915,468 |
| 2025-02-27 | 9.6 | 9.6 | 9.39 | 9.52 | -0.21% | 20,414 | 19,334,391 |
| 2025-02-26 | 9.37 | 9.55 | 9.37 | 9.54 | +2.36% | 24,400 | 23,118,750 |
| 2025-02-25 | 9.47 | 9.56 | 9.31 | 9.32 | -2.2% | 23,626 | 22,261,367 |
| 2025-02-24 | 9.58 | 9.67 | 9.46 | 9.53 | -0.31% | 24,611 | 23,457,720 |
| 2025-02-21 | 9.68 | 9.74 | 9.42 | 9.56 | -1.34% | 32,786 | 31,236,954 |
| 2025-02-20 | 9.7 | 9.86 | 9.66 | 9.69 | -0.1% | 27,231 | 26,573,186 |
| 2025-02-19 | 9.65 | 9.8 | 9.65 | 9.7 | +0.1% | 20,218 | 19,618,735 |
| 2025-02-18 | 9.96 | 9.96 | 9.69 | 9.69 | -2.32% | 26,205 | 25,782,717 |
| 2025-02-17 | 9.77 | 9.96 | 9.77 | 9.92 | +1.22% | 27,305 | 27,014,844 |
| 2025-02-14 | 9.7 | 9.83 | 9.68 | 9.8 | +1.14% | 21,748 | 21,283,966 |
| 2025-02-13 | 9.91 | 9.93 | 9.68 | 9.69 | -2.22% | 25,042 | 24,483,590 |
| 2025-02-12 | 9.91 | 9.91 | 9.81 | 9.91 | -0.1% | 16,630 | 16,392,136 |
| 2025-02-11 | 9.94 | 9.96 | 9.78 | 9.92 | -0.2% | 22,520 | 22,192,650 |
| 2025-02-10 | 9.83 | 10 | 9.82 | 9.94 | +1.12% | 28,270 | 28,038,911 |
| 2025-02-07 | 9.8 | 9.93 | 9.74 | 9.83 | +0.41% | 26,346 | 25,941,092 |
| 2025-02-06 | 9.81 | 9.81 | 9.64 | 9.79 | +0.31% | 24,277 | 23,648,873 |
| 2025-02-05 | 9.89 | 9.9 | 9.56 | 9.76 | -0.61% | 21,943 | 21,319,847 |
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：