股票概览
9.55
-2.85%
-0.28
9.76
开盘价
10.65
最高价
9.5
最低价
893,926
成交量
数据更新至: 2025-02-28
技术指标
10.26
MA5 (5日均线)
9.95
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 | 9.76 | 10.65 | 9.5 | 9.55 | -2.85% | 893,926 | 909,861,988 |
| 2025-02-27 | 10.35 | 10.68 | 9.83 | 9.83 | -9.98% | 959,906 | 977,523,397 |
| 2025-02-26 | 12.06 | 12.06 | 10.32 | 10.92 | -0.73% | 1,576,160 | 1,759,724,385 |
| 2025-02-25 | 9.5 | 11 | 9.35 | 11 | +10% | 876,895 | 923,452,595 |
| 2025-02-24 | 9.75 | 10.91 | 9.18 | 10 | -1.57% | 1,413,535 | 1,411,601,496 |
| 2025-02-21 | 8.77 | 10.16 | 8.63 | 10.16 | +9.96% | 1,531,605 | 1,450,876,212 |
| 2025-02-20 | 8.31 | 10.1 | 8.31 | 9.24 | +0.11% | 1,413,799 | 1,287,923,142 |
| 2025-02-19 | 9.23 | 9.23 | 9.23 | 9.23 | -9.95% | 228,922 | 211,295,006 |
| 2025-02-18 | 9.2 | 10.25 | 8.69 | 10.25 | +9.98% | 1,232,744 | 1,218,217,152 |
| 2025-02-17 | 9.32 | 9.32 | 8.47 | 9.32 | +10.04% | 1,180,852 | 1,080,417,612 |
| 2025-02-14 | 8.47 | 8.47 | 8.47 | 8.47 | +10% | 218,004 | 184,649,532 |
| 2025-02-13 | 7.7 | 7.7 | 7.52 | 7.7 | +10% | 232,207 | 178,669,351 |
| 2025-02-12 | 6.59 | 7 | 6.51 | 7 | +10.06% | 223,433 | 153,733,311 |
| 2025-02-11 | 6 | 6.36 | 5.93 | 6.36 | +10.03% | 170,340 | 104,783,457 |
| 2025-02-10 | 5.77 | 5.78 | 5.71 | 5.78 | +0.35% | 56,346 | 32,417,126 |
| 2025-02-07 | 5.81 | 5.83 | 5.69 | 5.76 | -1.37% | 68,172 | 39,314,587 |
| 2025-02-06 | 5.58 | 5.87 | 5.57 | 5.84 | +4.29% | 72,816 | 41,789,857 |
| 2025-02-05 | 5.5 | 5.64 | 5.46 | 5.6 | +4.09% | 50,291 | 27,937,412 |
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：