股票概览
9.47
-6.05%
-0.61
9.97
开盘价
10.01
最高价
9.39
最低价
84,735
成交量
数据更新至: 2025-02-28
技术指标
9.96
MA5 (5日均线)
9.89
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 | 9.97 | 10.01 | 9.39 | 9.47 | -6.05% | 84,735 | 82,045,646 |
| 2025-02-27 | 10.16 | 10.38 | 9.86 | 10.08 | -0.98% | 89,606 | 90,356,578 |
| 2025-02-26 | 10.14 | 10.28 | 10.01 | 10.18 | +1.29% | 69,553 | 70,509,193 |
| 2025-02-25 | 9.87 | 10.24 | 9.81 | 10.05 | +0.4% | 83,785 | 84,328,348 |
| 2025-02-24 | 10.07 | 10.16 | 9.87 | 10.01 | -0.69% | 75,268 | 75,116,052 |
| 2025-02-21 | 9.75 | 10.19 | 9.58 | 10.08 | +3.07% | 104,505 | 103,523,685 |
| 2025-02-20 | 9.85 | 9.99 | 9.66 | 9.78 | +0.62% | 75,129 | 73,654,271 |
| 2025-02-19 | 9.51 | 9.73 | 9.42 | 9.72 | +2.32% | 77,241 | 74,359,302 |
| 2025-02-18 | 9.99 | 10.04 | 9.49 | 9.5 | -4.9% | 104,931 | 101,890,452 |
| 2025-02-17 | 10.11 | 10.27 | 9.87 | 9.99 | -0.6% | 117,896 | 118,263,673 |
| 2025-02-14 | 9.69 | 10.13 | 9.58 | 10.05 | +3.61% | 119,725 | 118,687,861 |
| 2025-02-13 | 9.88 | 9.91 | 9.59 | 9.7 | -2.12% | 91,968 | 89,437,979 |
| 2025-02-12 | 9.7 | 10 | 9.66 | 9.91 | +2.48% | 99,751 | 98,404,895 |
| 2025-02-11 | 9.63 | 9.94 | 9.38 | 9.67 | -0.51% | 124,355 | 119,818,418 |
| 2025-02-10 | 9.19 | 9.76 | 9.16 | 9.72 | +6% | 117,633 | 111,852,669 |
| 2025-02-07 | 9.02 | 9.32 | 9 | 9.17 | +1.33% | 93,680 | 85,704,604 |
| 2025-02-06 | 8.81 | 9.08 | 8.61 | 9.05 | +2.14% | 85,106 | 75,935,873 |
| 2025-02-05 | 8.44 | 8.86 | 8.44 | 8.86 | +7.92% | 116,289 | 101,034,323 |
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：