股票概览
9.97
-2.35%
-0.24
10.2
开盘价
10.2
最高价
9.95
最低价
20,642
成交量
数据更新至: 2025-02-28
技术指标
10.10
MA5 (5日均线)
9.95
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 | 10.2 | 10.2 | 9.95 | 9.97 | -2.35% | 20,642 | 20,732,350 |
| 2025-02-27 | 10.18 | 10.22 | 10.05 | 10.21 | -0.1% | 25,241 | 25,562,707 |
| 2025-02-26 | 10.02 | 10.26 | 10.02 | 10.22 | +2% | 31,395 | 31,912,436 |
| 2025-02-25 | 9.98 | 10.1 | 9.93 | 10.02 | -0.4% | 22,682 | 22,770,982 |
| 2025-02-24 | 9.9 | 10.3 | 9.9 | 10.06 | +1.21% | 45,760 | 46,223,631 |
| 2025-02-21 | 9.79 | 9.96 | 9.74 | 9.94 | +1.53% | 22,854 | 22,485,463 |
| 2025-02-20 | 9.75 | 9.87 | 9.74 | 9.79 | -0.1% | 15,204 | 14,871,871 |
| 2025-02-19 | 9.66 | 9.86 | 9.61 | 9.8 | +0.93% | 23,267 | 22,754,541 |
| 2025-02-18 | 9.81 | 9.9 | 9.68 | 9.71 | -0.92% | 25,227 | 24,645,274 |
| 2025-02-17 | 9.73 | 9.83 | 9.67 | 9.8 | +0.93% | 16,538 | 16,110,037 |
| 2025-02-14 | 9.62 | 9.79 | 9.6 | 9.71 | +0.94% | 20,646 | 20,015,214 |
| 2025-02-13 | 9.73 | 9.76 | 9.59 | 9.62 | -1.13% | 16,372 | 15,816,662 |
| 2025-02-12 | 9.62 | 9.75 | 9.6 | 9.73 | +0.83% | 21,367 | 20,709,736 |
| 2025-02-11 | 9.62 | 9.67 | 9.56 | 9.65 | +0.1% | 21,580 | 20,712,584 |
| 2025-02-10 | 9.54 | 9.65 | 9.5 | 9.64 | +1.05% | 13,902 | 13,322,826 |
| 2025-02-07 | 9.4 | 9.62 | 9.4 | 9.54 | +0.74% | 19,210 | 18,329,485 |
| 2025-02-06 | 9.31 | 9.49 | 9.26 | 9.47 | +1.83% | 17,020 | 15,986,216 |
| 2025-02-05 | 9.28 | 9.35 | 9.26 | 9.3 | +0.22% | 11,934 | 11,092,795 |
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：