股票概览
9.96
+0.3%
+0.03
9.94
开盘价
10
最高价
9.8
最低价
19,387
成交量
数据更新至: 2025-02-28
技术指标
9.87
MA5 (5日均线)
9.70
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 | 9.94 | 10 | 9.8 | 9.96 | +0.3% | 19,387 | 19,163,879 |
| 2025-02-27 | 10.03 | 10.08 | 9.7 | 9.93 | -0.2% | 17,948 | 17,794,684 |
| 2025-02-26 | 9.79 | 10.07 | 9.79 | 9.95 | +1.12% | 19,181 | 19,079,985 |
| 2025-02-25 | 9.7 | 9.94 | 9.55 | 9.84 | +1.86% | 25,801 | 25,242,985 |
| 2025-02-24 | 9.71 | 10.25 | 9.6 | 9.66 | +0.21% | 61,338 | 60,973,772 |
| 2025-02-21 | 9.46 | 9.67 | 9.2 | 9.64 | +2.88% | 27,705 | 26,431,256 |
| 2025-02-20 | 9.41 | 9.41 | 9.24 | 9.37 | +0.43% | 12,004 | 11,195,026 |
| 2025-02-19 | 9.52 | 9.52 | 9.29 | 9.33 | -0.85% | 14,458 | 13,525,516 |
| 2025-02-18 | 10 | 10 | 9.33 | 9.41 | -4.95% | 26,936 | 25,867,870 |
| 2025-02-17 | 9.75 | 10.25 | 9.58 | 9.9 | +4.43% | 49,798 | 49,590,495 |
| 2025-02-14 | 9.25 | 9.85 | 9.25 | 9.48 | +1.5% | 31,622 | 30,290,272 |
| 2025-02-13 | 9.25 | 9.46 | 9.1 | 9.34 | +0.97% | 25,844 | 23,926,207 |
| 2025-02-12 | 9.24 | 9.29 | 9.15 | 9.25 | +0.98% | 10,484 | 9,666,642 |
| 2025-02-11 | 9.17 | 9.18 | 8.98 | 9.16 | +0.77% | 13,402 | 12,222,166 |
| 2025-02-10 | 8.86 | 9.19 | 8.81 | 9.09 | +3.06% | 16,553 | 14,981,317 |
| 2025-02-07 | 8.75 | 8.97 | 8.72 | 8.82 | +0.92% | 18,336 | 16,252,206 |
| 2025-02-06 | 8.8 | 8.8 | 8.52 | 8.74 | +0.69% | 11,098 | 9,642,314 |
| 2025-02-05 | 8.39 | 8.74 | 8.3 | 8.68 | +4.96% | 20,863 | 17,948,348 |
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：