股票概览
9.45
+0.53%
+0.05
9.44
开盘价
9.47
最高价
9.2
最低价
77,784
成交量
数据更新至: 2025-03-25
技术指标
9.73
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 9.44 | 9.47 | 9.2 | 9.45 | +0.53% | 77,784 | 72,485,566 |
| 2025-03-24 | 9.86 | 9.86 | 9.28 | 9.4 | -4.08% | 137,420 | 130,686,751 |
| 2025-03-21 | 9.94 | 10 | 9.76 | 9.8 | -2% | 124,290 | 122,436,230 |
| 2025-03-20 | 10 | 10.06 | 9.94 | 10 | +0.1% | 105,100 | 105,021,859 |
| 2025-03-19 | 10.19 | 10.19 | 9.94 | 9.99 | -1.96% | 151,693 | 151,916,791 |
| 2025-03-18 | 10.36 | 10.4 | 10.15 | 10.19 | -1.64% | 192,130 | 196,627,979 |
| 2025-03-17 | 10.25 | 10.51 | 10.12 | 10.36 | +0.58% | 316,157 | 325,761,324 |
| 2025-03-14 | 9.9 | 10.39 | 9.9 | 10.3 | +4.67% | 426,627 | 432,723,426 |
| 2025-03-13 | 9.76 | 9.91 | 9.55 | 9.84 | +0.92% | 241,520 | 235,915,981 |
| 2025-03-12 | 9.8 | 9.9 | 9.69 | 9.75 | -0.61% | 181,341 | 176,973,490 |
| 2025-03-11 | 9.61 | 9.82 | 9.53 | 9.81 | +1.45% | 136,489 | 132,414,856 |
| 2025-03-10 | 9.6 | 9.69 | 9.52 | 9.67 | +0.42% | 113,404 | 109,033,558 |
| 2025-03-07 | 9.76 | 9.9 | 9.6 | 9.63 | -1.83% | 158,098 | 154,618,598 |
| 2025-03-06 | 9.67 | 9.85 | 9.67 | 9.81 | +0.72% | 174,252 | 170,334,290 |
| 2025-03-05 | 9.65 | 9.76 | 9.51 | 9.74 | +0.93% | 137,389 | 132,359,360 |
| 2025-03-04 | 9.41 | 9.67 | 9.39 | 9.65 | +1.69% | 105,833 | 100,924,426 |
| 2025-03-03 | 9.48 | 9.59 | 9.38 | 9.49 | +0.21% | 110,558 | 105,180,231 |
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：