股票概览
9.02
-0.33%
-0.03
9.06
开盘价
9.06
最高价
8.81
最低价
54,086
成交量
数据更新至: 2025-03-25
技术指标
9.27
MA5 (5日均线)
9.37
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 | 9.06 | 9.06 | 8.81 | 9.02 | -0.33% | 54,086 | 48,418,944 |
| 2025-03-24 | 9.38 | 9.4 | 8.89 | 9.05 | -2.48% | 116,228 | 105,520,733 |
| 2025-03-21 | 9.59 | 9.66 | 9.24 | 9.28 | -2.52% | 124,455 | 117,084,849 |
| 2025-03-20 | 9.43 | 9.56 | 9.37 | 9.52 | +0.63% | 93,840 | 88,908,255 |
| 2025-03-19 | 9.5 | 9.67 | 9.41 | 9.46 | -0.63% | 102,711 | 97,731,264 |
| 2025-03-18 | 9.6 | 9.61 | 9.45 | 9.52 | -0.52% | 98,379 | 93,531,325 |
| 2025-03-17 | 9.76 | 9.85 | 9.53 | 9.57 | -0.83% | 164,759 | 158,570,919 |
| 2025-03-14 | 9.26 | 9.65 | 9.11 | 9.65 | +4.21% | 193,840 | 182,977,551 |
| 2025-03-13 | 9.37 | 9.49 | 9.18 | 9.26 | -1.38% | 113,279 | 105,398,098 |
| 2025-03-12 | 9.17 | 9.5 | 9.09 | 9.39 | +2.51% | 165,072 | 154,234,052 |
| 2025-03-11 | 9.14 | 9.25 | 9.05 | 9.16 | -1.19% | 88,006 | 80,403,861 |
| 2025-03-10 | 9.33 | 9.53 | 9.15 | 9.27 | +1.09% | 100,063 | 93,316,783 |
| 2025-03-07 | 9.27 | 9.3 | 9.1 | 9.17 | -1.4% | 70,696 | 65,063,685 |
| 2025-03-06 | 9.17 | 9.32 | 9.17 | 9.3 | +1.2% | 90,368 | 83,783,332 |
| 2025-03-05 | 9.21 | 9.26 | 9.05 | 9.19 | -0.76% | 74,630 | 68,082,576 |
| 2025-03-04 | 9.07 | 9.3 | 9.03 | 9.26 | +1.42% | 85,717 | 78,750,474 |
| 2025-03-03 | 9.08 | 9.33 | 9.05 | 9.13 | +0.88% | 91,010 | 83,604,983 |
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：