股票概览
9.68
-0.72%
-0.07
9.71
开盘价
10.12
最高价
9.65
最低价
243,765
成交量
数据更新至: 2025-02-28
技术指标
9.67
MA5 (5日均线)
9.49
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 | 9.71 | 10.12 | 9.65 | 9.68 | -0.72% | 243,765 | 240,243,989 |
| 2025-02-27 | 9.75 | 9.95 | 9.57 | 9.75 | +0.72% | 172,059 | 167,532,997 |
| 2025-02-26 | 9.56 | 9.68 | 9.53 | 9.68 | +1.04% | 113,238 | 109,129,619 |
| 2025-02-25 | 9.6 | 9.71 | 9.48 | 9.58 | -0.62% | 137,357 | 132,093,173 |
| 2025-02-24 | 9.51 | 9.71 | 9.46 | 9.64 | +0.84% | 165,437 | 158,866,171 |
| 2025-02-21 | 9.25 | 9.78 | 9.25 | 9.56 | +3.02% | 252,245 | 240,689,239 |
| 2025-02-20 | 9.27 | 9.3 | 9.16 | 9.28 | -0.22% | 90,140 | 83,151,933 |
| 2025-02-19 | 9.15 | 9.3 | 9.06 | 9.3 | +1.86% | 99,210 | 91,533,933 |
| 2025-02-18 | 9.32 | 9.41 | 9.05 | 9.13 | -2.04% | 133,064 | 123,107,985 |
| 2025-02-17 | 9.22 | 9.36 | 9.22 | 9.32 | +0.76% | 100,313 | 93,187,058 |
| 2025-02-14 | 9.29 | 9.34 | 9.18 | 9.25 | -0.32% | 91,766 | 84,908,472 |
| 2025-02-13 | 9.48 | 9.5 | 9.28 | 9.28 | -2.62% | 120,508 | 112,966,423 |
| 2025-02-12 | 9.31 | 9.57 | 9.31 | 9.53 | +2.14% | 139,180 | 131,814,740 |
| 2025-02-11 | 9.34 | 9.35 | 9.2 | 9.33 | 0% | 115,245 | 106,986,588 |
| 2025-02-10 | 9.26 | 9.35 | 9.18 | 9.33 | +0.97% | 136,176 | 126,508,025 |
| 2025-02-07 | 9.16 | 9.35 | 9.11 | 9.24 | +1.76% | 171,144 | 158,531,412 |
| 2025-02-06 | 8.9 | 9.08 | 8.8 | 9.08 | +2.02% | 116,794 | 104,989,567 |
| 2025-02-05 | 8.92 | 8.97 | 8.8 | 8.9 | +0.79% | 109,828 | 97,571,385 |
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：