股票概览
9.79
-6.14%
-0.64
10.33
开盘价
10.48
最高价
9.77
最低价
91,328
成交量
数据更新至: 2025-02-28
技术指标
10.31
MA5 (5日均线)
10.17
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 | 10.33 | 10.48 | 9.77 | 9.79 | -6.14% | 91,328 | 91,401,756 |
| 2025-02-27 | 10.51 | 10.68 | 10.25 | 10.43 | -0.76% | 75,162 | 78,421,998 |
| 2025-02-26 | 10.6 | 10.65 | 10.38 | 10.51 | +1.15% | 81,021 | 84,941,221 |
| 2025-02-25 | 10.18 | 10.51 | 10.16 | 10.39 | -0.48% | 88,903 | 92,164,808 |
| 2025-02-24 | 10.68 | 10.79 | 10.3 | 10.44 | -2.43% | 114,224 | 119,093,267 |
| 2025-02-21 | 11.07 | 11.18 | 10.45 | 10.7 | -2.28% | 185,246 | 197,821,604 |
| 2025-02-20 | 9.9 | 11.13 | 9.9 | 10.95 | +13.24% | 224,350 | 240,012,254 |
| 2025-02-19 | 9.27 | 9.7 | 9.17 | 9.67 | +4.88% | 50,312 | 47,875,789 |
| 2025-02-18 | 9.69 | 9.7 | 9.2 | 9.22 | -4.36% | 45,203 | 42,546,885 |
| 2025-02-17 | 9.46 | 9.67 | 9.33 | 9.64 | +2.88% | 49,849 | 47,702,865 |
| 2025-02-14 | 9.4 | 9.52 | 9.3 | 9.37 | -0.21% | 45,961 | 43,238,235 |
| 2025-02-13 | 9.78 | 9.84 | 9.37 | 9.39 | -4.57% | 66,610 | 63,359,237 |
| 2025-02-12 | 9.57 | 9.85 | 9.51 | 9.84 | +2.71% | 71,995 | 69,997,924 |
| 2025-02-11 | 9.31 | 9.8 | 9.3 | 9.58 | +2.24% | 82,703 | 79,003,470 |
| 2025-02-10 | 9.23 | 9.44 | 9.12 | 9.37 | +1.85% | 53,148 | 49,623,606 |
| 2025-02-07 | 9.08 | 9.37 | 9.03 | 9.2 | +1.88% | 63,322 | 58,399,057 |
| 2025-02-06 | 8.61 | 9.03 | 8.49 | 9.03 | +5.12% | 60,940 | 54,119,197 |
| 2025-02-05 | 8.52 | 8.73 | 8.52 | 8.59 | +1.66% | 45,815 | 39,458,230 |
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：