股票概览
9.29
-3.43%
-0.33
9.61
开盘价
9.65
最高价
9.27
最低价
10,844
成交量
数据更新至: 2025-02-28
技术指标
9.52
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 | 9.61 | 9.65 | 9.27 | 9.29 | -3.43% | 10,844 | 10,169,083 |
| 2025-02-27 | 9.63 | 9.75 | 9.4 | 9.62 | -0.31% | 10,814 | 10,314,833 |
| 2025-02-26 | 9.6 | 9.82 | 9.5 | 9.65 | +1.05% | 11,749 | 11,340,059 |
| 2025-02-25 | 9.54 | 9.56 | 9.4 | 9.55 | +0.63% | 11,481 | 10,876,803 |
| 2025-02-24 | 9.54 | 9.64 | 9.27 | 9.49 | +0.11% | 15,386 | 14,595,570 |
| 2025-02-21 | 9.46 | 9.51 | 9.29 | 9.48 | +0.21% | 12,853 | 12,109,803 |
| 2025-02-20 | 9.28 | 9.51 | 9.28 | 9.46 | +1.61% | 10,537 | 9,920,285 |
| 2025-02-19 | 9.02 | 9.32 | 9.01 | 9.31 | +3.22% | 10,774 | 9,966,660 |
| 2025-02-18 | 9.39 | 9.45 | 8.94 | 9.02 | -3.63% | 10,473 | 9,580,575 |
| 2025-02-17 | 9.12 | 9.43 | 9.12 | 9.36 | +3.2% | 13,009 | 12,139,471 |
| 2025-02-14 | 9.08 | 9.27 | 9 | 9.07 | -0.44% | 9,743 | 8,923,666 |
| 2025-02-13 | 9.26 | 9.4 | 9.08 | 9.11 | -2.25% | 10,211 | 9,381,514 |
| 2025-02-12 | 9.25 | 9.41 | 9.2 | 9.32 | +0.76% | 9,406 | 8,738,298 |
| 2025-02-11 | 9.43 | 9.44 | 9.19 | 9.25 | -1.39% | 11,034 | 10,220,389 |
| 2025-02-10 | 9.08 | 9.43 | 9.08 | 9.38 | +3.42% | 14,931 | 13,818,729 |
| 2025-02-07 | 9.18 | 9.32 | 8.98 | 9.07 | -0.44% | 11,947 | 10,940,672 |
| 2025-02-06 | 9.02 | 9.19 | 8.9 | 9.11 | +1.11% | 11,271 | 10,236,593 |
| 2025-02-05 | 8.84 | 9.07 | 8.77 | 9.01 | +2.85% | 12,087 | 10,845,385 |
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：