股票概览
9.27
+0.87%
+0.08
9.23
开盘价
9.56
最高价
9.12
最低价
110,017
成交量
数据更新至: 2025-03-25
技术指标
9.44
MA5 (5日均线)
9.28
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 | 9.23 | 9.56 | 9.12 | 9.27 | +0.87% | 110,017 | 102,979,659 |
| 2025-03-24 | 9.42 | 9.65 | 8.91 | 9.19 | -3.36% | 179,658 | 166,125,322 |
| 2025-03-21 | 9.56 | 9.73 | 9.37 | 9.51 | -1.35% | 192,352 | 183,551,746 |
| 2025-03-20 | 9.54 | 9.93 | 9.51 | 9.64 | +0.52% | 316,252 | 306,889,391 |
| 2025-03-19 | 9.27 | 9.65 | 9.21 | 9.59 | +3.23% | 262,766 | 247,786,434 |
| 2025-03-18 | 9.05 | 9.29 | 9.01 | 9.29 | +2.54% | 188,891 | 173,099,226 |
| 2025-03-17 | 9.02 | 9.07 | 8.9 | 9.06 | +0.67% | 106,499 | 95,851,001 |
| 2025-03-14 | 9.05 | 9.1 | 8.82 | 9 | -0.11% | 159,618 | 143,228,099 |
| 2025-03-13 | 9.2 | 9.25 | 8.85 | 9.01 | -2.49% | 164,530 | 148,083,523 |
| 2025-03-12 | 9.3 | 9.39 | 9.19 | 9.24 | -0.32% | 132,864 | 123,100,914 |
| 2025-03-11 | 9.1 | 9.4 | 9.1 | 9.27 | -0.32% | 143,121 | 132,298,398 |
| 2025-03-10 | 9.43 | 9.43 | 9.1 | 9.3 | -1.8% | 176,638 | 163,600,588 |
| 2025-03-07 | 9.24 | 9.55 | 9.09 | 9.47 | +2.38% | 297,691 | 277,765,141 |
| 2025-03-06 | 8.88 | 9.7 | 8.88 | 9.25 | +4.52% | 314,296 | 292,581,498 |
| 2025-03-05 | 8.5 | 8.95 | 8.47 | 8.85 | +3.39% | 193,556 | 168,141,105 |
| 2025-03-04 | 8.37 | 8.67 | 8.32 | 8.56 | +2.39% | 129,565 | 110,739,371 |
| 2025-03-03 | 8.27 | 8.55 | 8.15 | 8.36 | +2.2% | 149,110 | 124,720,439 |
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：