股票概览
9.37
-6.21%
-0.62
9.9
开盘价
9.96
最高价
9.36
最低价
36,056
成交量
数据更新至: 2025-02-28
技术指标
9.93
MA5 (5日均线)
9.91
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 | 9.9 | 9.96 | 9.36 | 9.37 | -6.21% | 36,056 | 34,369,640 |
| 2025-02-27 | 10.11 | 10.26 | 9.74 | 9.99 | -0.79% | 36,276 | 36,068,996 |
| 2025-02-26 | 10.14 | 10.3 | 9.97 | 10.07 | -0.59% | 29,339 | 29,633,188 |
| 2025-02-25 | 9.91 | 10.39 | 9.9 | 10.13 | +0.5% | 39,473 | 40,014,370 |
| 2025-02-24 | 10.21 | 10.3 | 9.91 | 10.08 | -1.66% | 40,038 | 40,304,011 |
| 2025-02-21 | 9.91 | 10.3 | 9.74 | 10.25 | +3.43% | 42,502 | 42,725,516 |
| 2025-02-20 | 9.83 | 9.98 | 9.8 | 9.91 | +0.92% | 21,585 | 21,297,146 |
| 2025-02-19 | 9.56 | 9.83 | 9.48 | 9.82 | +3.26% | 25,953 | 25,204,958 |
| 2025-02-18 | 10 | 10 | 9.46 | 9.51 | -4.42% | 27,139 | 26,332,635 |
| 2025-02-17 | 9.85 | 10.04 | 9.77 | 9.95 | +1.53% | 38,834 | 38,418,806 |
| 2025-02-14 | 9.75 | 9.84 | 9.47 | 9.8 | +1.77% | 28,940 | 28,097,451 |
| 2025-02-13 | 9.99 | 10.01 | 9.56 | 9.63 | -3.12% | 36,774 | 35,705,363 |
| 2025-02-12 | 9.95 | 10.04 | 9.78 | 9.94 | -0.1% | 43,270 | 42,881,142 |
| 2025-02-11 | 10.5 | 10.5 | 9.74 | 9.95 | 0% | 56,106 | 55,928,529 |
| 2025-02-10 | 9.39 | 9.96 | 9.33 | 9.95 | +6.65% | 40,802 | 39,779,578 |
| 2025-02-07 | 9.4 | 9.55 | 9.14 | 9.33 | -0.64% | 36,504 | 34,318,746 |
| 2025-02-06 | 9.17 | 9.47 | 9.11 | 9.39 | +2.4% | 27,400 | 25,677,381 |
| 2025-02-05 | 8.9 | 9.25 | 8.9 | 9.17 | +4.68% | 23,775 | 21,742,878 |
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：