股票概览
9.73
-0.61%
-0.06
9.79
开盘价
9.86
最高价
9.67
最低价
29,821
成交量
数据更新至: 2025-02-28
技术指标
9.81
MA5 (5日均线)
9.90
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 | 9.79 | 9.86 | 9.67 | 9.73 | -0.61% | 29,821 | 29,095,745 |
| 2025-02-27 | 9.85 | 9.86 | 9.68 | 9.79 | -0.41% | 32,247 | 31,436,492 |
| 2025-02-26 | 9.8 | 9.86 | 9.78 | 9.83 | +0.41% | 22,321 | 21,911,932 |
| 2025-02-25 | 9.88 | 9.91 | 9.77 | 9.79 | -1.31% | 25,211 | 24,800,364 |
| 2025-02-24 | 9.91 | 9.97 | 9.85 | 9.92 | +0.1% | 30,226 | 29,957,933 |
| 2025-02-21 | 9.91 | 9.95 | 9.82 | 9.91 | 0% | 31,521 | 31,145,077 |
| 2025-02-20 | 10.07 | 10.07 | 9.7 | 9.91 | -1.29% | 58,845 | 58,040,067 |
| 2025-02-19 | 10.03 | 10.06 | 9.97 | 10.04 | +0.1% | 21,870 | 21,902,138 |
| 2025-02-18 | 10.09 | 10.17 | 9.97 | 10.03 | -0.5% | 25,530 | 25,728,747 |
| 2025-02-17 | 10.01 | 10.1 | 9.97 | 10.08 | +0.7% | 27,536 | 27,659,728 |
| 2025-02-14 | 9.99 | 10.09 | 9.98 | 10.01 | +0.4% | 18,223 | 18,265,027 |
| 2025-02-13 | 10.12 | 10.13 | 9.97 | 9.97 | -1.29% | 24,821 | 24,903,898 |
| 2025-02-12 | 10.03 | 10.17 | 10.03 | 10.1 | -0.1% | 27,853 | 28,155,958 |
| 2025-02-11 | 10.06 | 10.14 | 10 | 10.11 | 0% | 27,369 | 27,547,524 |
| 2025-02-10 | 10.22 | 10.29 | 10.08 | 10.11 | +0.2% | 41,232 | 41,867,789 |
| 2025-02-07 | 10.18 | 10.18 | 10.02 | 10.09 | -0.59% | 49,025 | 49,471,865 |
| 2025-02-06 | 9.59 | 10.33 | 9.48 | 10.15 | +6.39% | 83,154 | 83,180,856 |
| 2025-02-05 | 9.72 | 9.74 | 9.51 | 9.54 | -1.04% | 22,833 | 21,893,972 |
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：