股票概览
9.15
-2.24%
-0.21
9.35
开盘价
9.36
最高价
9.15
最低价
36,790
成交量
数据更新至: 2025-02-28
技术指标
9.34
MA5 (5日均线)
9.42
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 | 9.35 | 9.36 | 9.15 | 9.15 | -2.24% | 36,790 | 34,008,981 |
| 2025-02-27 | 9.45 | 9.5 | 9.22 | 9.36 | -1.06% | 44,362 | 41,351,348 |
| 2025-02-26 | 9.42 | 9.54 | 9.31 | 9.46 | +0.53% | 32,947 | 31,186,525 |
| 2025-02-25 | 9.31 | 9.62 | 9.24 | 9.41 | +0.75% | 43,915 | 41,419,847 |
| 2025-02-24 | 9.42 | 9.48 | 9.26 | 9.34 | -0.85% | 41,806 | 39,181,558 |
| 2025-02-21 | 9.49 | 9.52 | 9.37 | 9.42 | -0.74% | 41,207 | 38,843,312 |
| 2025-02-20 | 9.52 | 9.53 | 9.38 | 9.49 | -0.73% | 40,083 | 37,884,077 |
| 2025-02-19 | 9.4 | 9.58 | 9.33 | 9.56 | +1.7% | 34,683 | 33,007,818 |
| 2025-02-18 | 9.6 | 9.72 | 9.39 | 9.4 | -1.88% | 48,232 | 46,065,577 |
| 2025-02-17 | 9.64 | 9.65 | 9.52 | 9.58 | -0.62% | 35,786 | 34,297,968 |
| 2025-02-14 | 9.71 | 9.89 | 9.62 | 9.64 | -0.31% | 44,043 | 42,840,994 |
| 2025-02-13 | 9.8 | 9.85 | 9.64 | 9.67 | -0.82% | 44,977 | 43,786,935 |
| 2025-02-12 | 9.59 | 9.96 | 9.58 | 9.75 | +1.56% | 61,332 | 59,958,447 |
| 2025-02-11 | 9.61 | 9.64 | 9.46 | 9.6 | -0.1% | 29,013 | 27,717,384 |
| 2025-02-10 | 9.6 | 9.65 | 9.53 | 9.61 | 0% | 34,351 | 32,919,764 |
| 2025-02-07 | 9.49 | 9.7 | 9.49 | 9.61 | +0.31% | 40,230 | 38,697,778 |
| 2025-02-06 | 9.44 | 9.58 | 9.39 | 9.58 | +1.48% | 32,023 | 30,415,045 |
| 2025-02-05 | 9.53 | 9.6 | 9.4 | 9.44 | -0.94% | 25,630 | 24,269,619 |
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：