股票概览
9.19
-2.55%
-0.24
9.39
开盘价
9.52
最高价
9.19
最低价
61,564
成交量
数据更新至: 2025-02-28
技术指标
9.29
MA5 (5日均线)
9.30
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 | 9.39 | 9.52 | 9.19 | 9.19 | -2.55% | 61,564 | 57,653,144 |
| 2025-02-27 | 9.54 | 9.65 | 9.2 | 9.43 | -0.11% | 67,810 | 63,796,404 |
| 2025-02-26 | 9.12 | 9.5 | 9.12 | 9.44 | +3.74% | 87,817 | 82,469,692 |
| 2025-02-25 | 9.18 | 9.26 | 9.08 | 9.1 | -2.05% | 40,172 | 36,835,434 |
| 2025-02-24 | 9.2 | 9.3 | 9.07 | 9.29 | +0.87% | 50,713 | 46,731,520 |
| 2025-02-21 | 9.41 | 9.43 | 9.15 | 9.21 | -2.23% | 67,732 | 62,431,933 |
| 2025-02-20 | 9.3 | 9.42 | 9.24 | 9.42 | +1.07% | 50,354 | 47,155,265 |
| 2025-02-19 | 9.17 | 9.32 | 9.11 | 9.32 | +1.41% | 41,959 | 38,674,491 |
| 2025-02-18 | 9.41 | 9.41 | 9.17 | 9.19 | -2.34% | 47,301 | 43,824,064 |
| 2025-02-17 | 9.25 | 9.49 | 9.21 | 9.41 | +1.51% | 60,870 | 56,796,406 |
| 2025-02-14 | 9.25 | 9.32 | 9.16 | 9.27 | +0.22% | 43,204 | 39,948,998 |
| 2025-02-13 | 9.54 | 9.59 | 9.25 | 9.25 | -2.43% | 65,343 | 60,955,834 |
| 2025-02-12 | 9.42 | 9.66 | 9.38 | 9.48 | -0.42% | 95,497 | 90,807,484 |
| 2025-02-11 | 9.28 | 9.88 | 9.15 | 9.52 | +3.59% | 157,469 | 150,498,457 |
| 2025-02-10 | 9.11 | 9.2 | 9.05 | 9.19 | +0.88% | 48,798 | 44,531,109 |
| 2025-02-07 | 9.03 | 9.24 | 9 | 9.11 | +1.33% | 66,486 | 60,545,511 |
| 2025-02-06 | 8.88 | 8.99 | 8.82 | 8.99 | +1.24% | 35,025 | 31,229,075 |
| 2025-02-05 | 8.99 | 9.04 | 8.84 | 8.88 | -1.22% | 40,513 | 36,093,107 |
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：