股票概览
9.55
-1.14%
-0.11
9.64
开盘价
9.7
最高价
9.37
最低价
34,617
成交量
数据更新至: 2025-03-25
技术指标
9.97
MA5 (5日均线)
9.93
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 | 9.64 | 9.7 | 9.37 | 9.55 | -1.14% | 34,617 | 33,052,763 |
| 2025-03-24 | 10.08 | 10.14 | 9.46 | 9.66 | -4.26% | 81,735 | 79,850,255 |
| 2025-03-21 | 10.31 | 10.74 | 10 | 10.09 | -4% | 109,612 | 112,470,431 |
| 2025-03-20 | 10.05 | 10.88 | 10 | 10.51 | +4.47% | 156,626 | 164,636,386 |
| 2025-03-19 | 9.97 | 10.19 | 9.92 | 10.06 | +0.6% | 50,285 | 50,575,451 |
| 2025-03-18 | 9.87 | 10.26 | 9.87 | 10 | +0.81% | 46,618 | 46,675,123 |
| 2025-03-17 | 9.88 | 10.07 | 9.74 | 9.92 | -0.1% | 61,124 | 60,715,740 |
| 2025-03-14 | 9.74 | 9.96 | 9.5 | 9.93 | +1.12% | 67,045 | 65,094,576 |
| 2025-03-13 | 9.81 | 9.94 | 9.52 | 9.82 | +0.61% | 44,487 | 43,169,835 |
| 2025-03-12 | 9.75 | 9.83 | 9.67 | 9.76 | +0.1% | 31,608 | 30,806,617 |
| 2025-03-11 | 9.56 | 9.84 | 9.44 | 9.75 | +1.35% | 39,478 | 38,168,259 |
| 2025-03-10 | 9.62 | 9.7 | 9.5 | 9.62 | -0.21% | 29,605 | 28,449,104 |
| 2025-03-07 | 9.68 | 9.68 | 9.56 | 9.64 | +0.1% | 23,952 | 23,033,922 |
| 2025-03-06 | 9.56 | 9.72 | 9.52 | 9.63 | +0.63% | 32,122 | 30,911,438 |
| 2025-03-05 | 9.51 | 9.58 | 9.33 | 9.57 | +0.74% | 31,825 | 30,112,835 |
| 2025-03-04 | 9.29 | 9.5 | 9.21 | 9.5 | +2.59% | 32,806 | 30,888,687 |
| 2025-03-03 | 9.2 | 9.42 | 9.2 | 9.26 | 0% | 31,806 | 29,692,991 |
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：