股票概览
9.62
-3.22%
-0.32
9.85
开盘价
9.9
最高价
9.56
最低价
257,995
成交量
数据更新至: 2025-03-25
技术指标
10.56
MA5 (5日均线)
11.53
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 | 9.85 | 9.9 | 9.56 | 9.62 | -3.22% | 257,995 | 249,590,345 |
| 2025-03-24 | 9.99 | 10.13 | 9.58 | 9.94 | -1.19% | 573,559 | 564,239,123 |
| 2025-03-21 | 10.51 | 10.79 | 10.06 | 10.06 | -10.02% | 1,051,683 | 1,078,826,258 |
| 2025-03-20 | 12.22 | 12.28 | 11 | 11.18 | -6.68% | 770,107 | 902,038,040 |
| 2025-03-19 | 12.18 | 12.45 | 11.89 | 11.98 | -3% | 498,306 | 601,934,446 |
| 2025-03-18 | 12.58 | 12.71 | 12.25 | 12.35 | -2.76% | 664,023 | 824,122,735 |
| 2025-03-17 | 12.51 | 13.35 | 12.36 | 12.7 | +1.6% | 884,374 | 1,134,801,052 |
| 2025-03-14 | 12.7 | 12.7 | 11.7 | 12.5 | -0.24% | 803,353 | 981,768,224 |
| 2025-03-13 | 12.3 | 12.73 | 12.1 | 12.53 | +1.13% | 921,688 | 1,148,895,711 |
| 2025-03-12 | 12.5 | 12.98 | 12.26 | 12.39 | +0.24% | 1,130,711 | 1,424,858,173 |
| 2025-03-11 | 11.61 | 12.67 | 11.52 | 12.36 | +4.3% | 964,688 | 1,176,080,640 |
| 2025-03-10 | 11.78 | 12.1 | 11.7 | 11.85 | +1.11% | 493,936 | 586,381,612 |
| 2025-03-07 | 11.99 | 12.58 | 11.62 | 11.72 | -5.1% | 872,259 | 1,049,844,870 |
| 2025-03-06 | 11.92 | 12.82 | 11.82 | 12.35 | +2.57% | 1,189,403 | 1,462,171,081 |
| 2025-03-05 | 11.43 | 12.44 | 11.43 | 12.04 | +3.97% | 989,138 | 1,186,050,818 |
| 2025-03-04 | 11.3 | 11.86 | 11.3 | 11.58 | +0.26% | 816,182 | 943,317,341 |
| 2025-03-03 | 11.39 | 12.08 | 10.9 | 11.55 | -1.28% | 962,065 | 1,113,188,890 |
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：