股票概览
9.76
-2.59%
-0.26
9.91
开盘价
10
最高价
9.71
最低价
19,747
成交量
数据更新至: 2025-02-28
技术指标
10.09
MA5 (5日均线)
9.98
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 | 9.91 | 10 | 9.71 | 9.76 | -2.59% | 19,747 | 19,435,265 |
| 2025-02-27 | 10.08 | 10.16 | 9.8 | 10.02 | -0.6% | 22,322 | 22,240,181 |
| 2025-02-26 | 10.2 | 10.25 | 10.03 | 10.08 | -0.59% | 25,206 | 25,537,241 |
| 2025-02-25 | 10.35 | 10.43 | 10.1 | 10.14 | -3.06% | 35,358 | 36,217,961 |
| 2025-02-24 | 10.14 | 10.54 | 9.97 | 10.46 | +3.16% | 47,506 | 48,347,105 |
| 2025-02-21 | 9.78 | 10.28 | 9.66 | 10.14 | +3.15% | 39,114 | 39,004,343 |
| 2025-02-20 | 9.77 | 9.95 | 9.77 | 9.83 | +0.61% | 20,810 | 20,466,809 |
| 2025-02-19 | 9.7 | 9.88 | 9.6 | 9.77 | +1.77% | 23,348 | 22,837,321 |
| 2025-02-18 | 10.01 | 10.07 | 9.57 | 9.6 | -4% | 29,718 | 29,038,664 |
| 2025-02-17 | 9.77 | 10.21 | 9.64 | 10 | +5.04% | 41,832 | 41,459,974 |
| 2025-02-14 | 9.61 | 9.76 | 9.41 | 9.52 | -1.35% | 23,230 | 22,135,720 |
| 2025-02-13 | 9.63 | 9.88 | 9.59 | 9.65 | +0.84% | 29,483 | 28,645,557 |
| 2025-02-12 | 9.57 | 9.69 | 9.44 | 9.57 | -0.1% | 23,334 | 22,264,142 |
| 2025-02-11 | 9.75 | 9.85 | 9.44 | 9.58 | -1.64% | 33,795 | 32,261,576 |
| 2025-02-10 | 9.7 | 9.77 | 9.49 | 9.74 | +2.63% | 32,917 | 31,665,304 |
| 2025-02-07 | 9.18 | 9.49 | 9.07 | 9.49 | +4.75% | 44,455 | 41,550,204 |
| 2025-02-06 | 8.93 | 9.1 | 8.86 | 9.06 | +1.46% | 37,191 | 33,492,553 |
| 2025-02-05 | 8.32 | 9.06 | 8.31 | 8.93 | +4.69% | 58,091 | 51,077,545 |
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：