股票概览
9.2
-8%
-0.8
9.98
开盘价
10.05
最高价
9.11
最低价
265,945
成交量
数据更新至: 2025-02-28
技术指标
9.92
MA5 (5日均线)
9.97
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 | 9.98 | 10.05 | 9.11 | 9.2 | -8% | 265,945 | 250,436,357 |
| 2025-02-27 | 10.47 | 10.5 | 9.76 | 10 | -4.49% | 284,884 | 286,972,242 |
| 2025-02-26 | 10.3 | 10.82 | 10.26 | 10.47 | +4.39% | 345,423 | 364,213,418 |
| 2025-02-25 | 9.66 | 10.17 | 9.66 | 10.03 | +1.42% | 190,338 | 190,078,302 |
| 2025-02-24 | 9.95 | 10.12 | 9.72 | 9.89 | -0.4% | 179,631 | 177,528,973 |
| 2025-02-21 | 10.09 | 10.22 | 9.84 | 9.93 | -1.59% | 238,815 | 238,288,878 |
| 2025-02-20 | 10.18 | 10.28 | 10 | 10.09 | -1.37% | 152,609 | 154,419,916 |
| 2025-02-19 | 9.64 | 10.26 | 9.62 | 10.23 | +6.12% | 274,329 | 275,707,282 |
| 2025-02-18 | 10.2 | 10.25 | 9.55 | 9.64 | -5.4% | 211,587 | 209,242,690 |
| 2025-02-17 | 9.9 | 10.24 | 9.81 | 10.19 | +2.52% | 216,586 | 218,342,657 |
| 2025-02-14 | 9.99 | 10.22 | 9.84 | 9.94 | -2.07% | 242,975 | 243,666,244 |
| 2025-02-13 | 10.87 | 10.95 | 10.04 | 10.15 | -6.62% | 332,888 | 345,152,528 |
| 2025-02-12 | 10.41 | 11.08 | 10.25 | 10.87 | +2.26% | 378,531 | 401,621,491 |
| 2025-02-11 | 10.2 | 10.8 | 9.97 | 10.63 | +6.83% | 466,404 | 486,429,545 |
| 2025-02-10 | 9.73 | 10.05 | 9.44 | 9.95 | +1.63% | 537,875 | 526,615,079 |
| 2025-02-07 | 9.1 | 10.01 | 9.1 | 9.79 | +7.58% | 689,155 | 675,354,992 |
| 2025-02-06 | 8.57 | 9.3 | 8.52 | 9.1 | +5.57% | 318,190 | 285,211,002 |
| 2025-02-05 | 8.65 | 8.77 | 8.52 | 8.62 | +1.41% | 168,120 | 145,303,122 |
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：