股票概览
9.41
-1.67%
-0.16
9.58
开盘价
9.62
最高价
9.32
最低价
671,417
成交量
数据更新至: 2025-03-25
技术指标
9.80
MA5 (5日均线)
10.09
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 9.58 | 9.62 | 9.32 | 9.41 | -1.67% | 671,417 | 633,601,601 |
| 2025-03-24 | 9.85 | 9.88 | 9.31 | 9.57 | -3.24% | 1,706,210 | 1,628,535,207 |
| 2025-03-21 | 9.95 | 10.14 | 9.86 | 9.89 | -1.3% | 1,473,525 | 1,470,688,899 |
| 2025-03-20 | 10.21 | 10.25 | 9.98 | 10.02 | -1.09% | 1,308,337 | 1,321,629,004 |
| 2025-03-19 | 10.35 | 10.36 | 10.02 | 10.13 | -2.6% | 1,787,045 | 1,815,510,799 |
| 2025-03-18 | 10.45 | 10.67 | 10.35 | 10.4 | -1.42% | 2,085,821 | 2,188,572,295 |
| 2025-03-17 | 10.27 | 10.74 | 10.08 | 10.55 | +2.23% | 3,108,420 | 3,241,312,253 |
| 2025-03-14 | 10.17 | 10.32 | 9.96 | 10.32 | -0.58% | 2,631,961 | 2,674,772,398 |
| 2025-03-13 | 10.17 | 10.53 | 9.92 | 10.38 | +1.27% | 3,346,728 | 3,437,707,077 |
| 2025-03-12 | 10.61 | 10.79 | 10.24 | 10.25 | +0.1% | 3,670,056 | 3,868,088,977 |
| 2025-03-11 | 10.26 | 10.42 | 10.06 | 10.24 | -0.68% | 2,833,885 | 2,891,432,300 |
| 2025-03-10 | 10.91 | 11.18 | 10.26 | 10.31 | -6.19% | 4,443,983 | 4,683,555,365 |
| 2025-03-07 | 10.75 | 11.5 | 10.65 | 10.99 | +3.88% | 9,839,084 | 10,997,548,716 |
| 2025-03-06 | 8.97 | 10.58 | 8.96 | 10.58 | +19.95% | 6,705,753 | 6,728,409,548 |
| 2025-03-05 | 8.8 | 8.88 | 8.66 | 8.82 | +0.11% | 793,935 | 696,291,288 |
| 2025-03-04 | 8.58 | 8.83 | 8.54 | 8.81 | +1.61% | 782,145 | 684,085,431 |
| 2025-03-03 | 8.7 | 8.85 | 8.57 | 8.67 | +0.23% | 959,797 | 836,438,428 |
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：