股票概览
9.9
-1.49%
-0.15
9.87
开盘价
10.13
最高价
9.84
最低价
22,585
成交量
数据更新至: 2025-02-28
技术指标
9.78
MA5 (5日均线)
9.38
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 | 9.87 | 10.13 | 9.84 | 9.9 | -1.49% | 22,585 | 22,442,695 |
| 2025-02-27 | 9.83 | 10.09 | 9.6 | 10.05 | +3.18% | 30,068 | 29,537,161 |
| 2025-02-26 | 9.7 | 9.96 | 9.67 | 9.74 | +0.1% | 23,094 | 22,692,128 |
| 2025-02-25 | 9.49 | 9.98 | 9.38 | 9.73 | +2.64% | 37,847 | 36,679,567 |
| 2025-02-24 | 9.11 | 9.5 | 9.03 | 9.48 | +4.18% | 31,425 | 29,436,666 |
| 2025-02-21 | 8.99 | 9.27 | 8.95 | 9.1 | +0.78% | 44,329 | 40,512,611 |
| 2025-02-20 | 8.95 | 9.12 | 8.91 | 9.03 | +0.56% | 13,789 | 12,433,126 |
| 2025-02-19 | 8.91 | 8.98 | 8.78 | 8.98 | +2.05% | 14,552 | 12,944,106 |
| 2025-02-18 | 9 | 9.07 | 8.77 | 8.8 | -1.9% | 22,389 | 20,027,659 |
| 2025-02-17 | 8.84 | 9 | 8.71 | 8.97 | +2.28% | 19,331 | 17,211,851 |
| 2025-02-14 | 8.77 | 8.9 | 8.75 | 8.77 | -0.45% | 12,372 | 10,895,509 |
| 2025-02-13 | 8.84 | 8.86 | 8.74 | 8.81 | +0.46% | 16,361 | 14,425,359 |
| 2025-02-12 | 8.79 | 8.91 | 8.66 | 8.77 | -0.34% | 16,382 | 14,353,040 |
| 2025-02-11 | 8.79 | 9.01 | 8.75 | 8.8 | +0.11% | 25,007 | 22,079,649 |
| 2025-02-10 | 8.65 | 8.8 | 8.6 | 8.79 | +2.45% | 18,333 | 15,954,984 |
| 2025-02-07 | 8.5 | 8.7 | 8.46 | 8.58 | +0.94% | 23,173 | 19,906,062 |
| 2025-02-06 | 8.48 | 8.53 | 8.32 | 8.5 | +0.47% | 26,645 | 22,444,550 |
| 2025-02-05 | 8.93 | 8.94 | 8.4 | 8.46 | -3.97% | 40,229 | 34,412,186 |
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：