股票概览
9.12
-2.67%
-0.25
9.34
开盘价
9.37
最高价
9.1
最低价
119,904
成交量
数据更新至: 2025-02-28
技术指标
9.19
MA5 (5日均线)
9.20
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 | 9.34 | 9.37 | 9.1 | 9.12 | -2.67% | 119,904 | 110,525,585 |
| 2025-02-27 | 9.22 | 9.48 | 9.15 | 9.37 | +1.63% | 170,480 | 158,327,520 |
| 2025-02-26 | 9.08 | 9.23 | 9.07 | 9.22 | +1.65% | 122,806 | 112,371,645 |
| 2025-02-25 | 9.15 | 9.17 | 9.06 | 9.07 | -1.31% | 102,043 | 92,813,243 |
| 2025-02-24 | 9.11 | 9.27 | 9.01 | 9.19 | +0.99% | 125,809 | 115,635,780 |
| 2025-02-21 | 9.2 | 9.25 | 9.09 | 9.1 | -1.19% | 135,984 | 124,206,152 |
| 2025-02-20 | 9.17 | 9.28 | 9.11 | 9.21 | +0.44% | 83,287 | 76,699,877 |
| 2025-02-19 | 9.18 | 9.21 | 9.1 | 9.17 | -0.11% | 88,408 | 80,752,207 |
| 2025-02-18 | 9.34 | 9.35 | 9.17 | 9.18 | -1.71% | 95,903 | 88,678,216 |
| 2025-02-17 | 9.42 | 9.45 | 9.26 | 9.34 | -0.11% | 103,114 | 96,345,220 |
| 2025-02-14 | 9.36 | 9.53 | 9.32 | 9.35 | +0.11% | 134,634 | 126,650,631 |
| 2025-02-13 | 9.46 | 9.53 | 9.32 | 9.34 | -1.68% | 129,889 | 122,407,868 |
| 2025-02-12 | 9.55 | 9.56 | 9.43 | 9.5 | -0.42% | 91,534 | 86,833,736 |
| 2025-02-11 | 9.7 | 9.71 | 9.46 | 9.54 | -1.55% | 75,818 | 72,223,458 |
| 2025-02-10 | 9.47 | 9.72 | 9.46 | 9.69 | +2.32% | 94,743 | 90,857,174 |
| 2025-02-07 | 9.42 | 9.52 | 9.35 | 9.47 | +0.32% | 109,741 | 103,595,465 |
| 2025-02-06 | 9.5 | 9.51 | 9.23 | 9.44 | -0.74% | 110,130 | 103,249,680 |
| 2025-02-05 | 9.56 | 9.65 | 9.45 | 9.51 | -0.21% | 55,292 | 52,617,615 |
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：