股票概览
9.1
-0.87%
-0.08
9.07
开盘价
9.27
最高价
8.94
最低价
75,292
成交量
数据更新至: 2025-03-25
技术指标
9.58
MA5 (5日均线)
9.58
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 | 9.07 | 9.27 | 8.94 | 9.1 | -0.87% | 75,292 | 68,541,541 |
| 2025-03-24 | 9.88 | 9.93 | 8.87 | 9.18 | -7.18% | 206,925 | 192,221,307 |
| 2025-03-21 | 9.94 | 10.41 | 9.71 | 9.89 | -0.6% | 254,001 | 255,931,926 |
| 2025-03-20 | 9.79 | 10.17 | 9.71 | 9.95 | +1.84% | 159,356 | 159,226,214 |
| 2025-03-19 | 9.67 | 9.89 | 9.62 | 9.77 | +0.62% | 84,273 | 82,180,964 |
| 2025-03-18 | 9.58 | 9.75 | 9.56 | 9.71 | +1.36% | 84,822 | 82,010,923 |
| 2025-03-17 | 9.47 | 9.62 | 9.4 | 9.58 | +1.38% | 74,500 | 71,140,276 |
| 2025-03-14 | 9.37 | 9.48 | 9.17 | 9.45 | +0.53% | 87,074 | 81,356,502 |
| 2025-03-13 | 9.73 | 9.76 | 9.19 | 9.4 | -3.79% | 113,648 | 106,910,242 |
| 2025-03-12 | 9.76 | 9.9 | 9.72 | 9.77 | +0.1% | 82,256 | 80,575,740 |
| 2025-03-11 | 9.65 | 9.89 | 9.6 | 9.76 | -0.31% | 76,474 | 74,517,522 |
| 2025-03-10 | 9.8 | 9.93 | 9.74 | 9.79 | -0.41% | 83,534 | 82,107,532 |
| 2025-03-07 | 9.82 | 9.99 | 9.74 | 9.83 | -0.51% | 96,749 | 95,365,131 |
| 2025-03-06 | 9.86 | 9.97 | 9.79 | 9.88 | +0.71% | 100,143 | 98,921,288 |
| 2025-03-05 | 9.78 | 9.86 | 9.62 | 9.81 | +0.2% | 81,540 | 79,371,618 |
| 2025-03-04 | 9.49 | 9.87 | 9.46 | 9.79 | +2.41% | 92,206 | 89,978,237 |
| 2025-03-03 | 9.6 | 9.77 | 9.41 | 9.56 | -0.21% | 94,266 | 90,748,865 |
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：