股票概览
9.79
+2.51%
+0.24
9.35
开盘价
9.9
最高价
9.1
最低价
767,961
成交量
数据更新至: 2025-03-25
技术指标
9.41
MA5 (5日均线)
9.17
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 | 9.35 | 9.9 | 9.1 | 9.79 | +2.51% | 767,961 | 726,506,990 |
| 2025-03-24 | 9.2 | 9.67 | 8.97 | 9.55 | +6.23% | 938,188 | 881,240,219 |
| 2025-03-21 | 9.14 | 9.37 | 8.98 | 8.99 | -2.6% | 492,764 | 451,453,904 |
| 2025-03-20 | 9.44 | 9.55 | 9.13 | 9.23 | -2.84% | 584,094 | 541,671,483 |
| 2025-03-19 | 9.21 | 9.71 | 9.21 | 9.5 | +1.93% | 878,831 | 836,792,240 |
| 2025-03-18 | 9.25 | 9.41 | 9.11 | 9.32 | +1.3% | 610,388 | 563,556,626 |
| 2025-03-17 | 9.2 | 9.51 | 9.08 | 9.2 | -0.33% | 1,144,353 | 1,065,636,441 |
| 2025-03-14 | 8.44 | 9.23 | 8.4 | 9.23 | +10.01% | 878,062 | 786,451,968 |
| 2025-03-13 | 8.55 | 8.61 | 8.3 | 8.39 | -1.76% | 280,309 | 235,785,332 |
| 2025-03-12 | 8.54 | 8.68 | 8.48 | 8.54 | +0.35% | 417,711 | 357,806,926 |
| 2025-03-11 | 8.34 | 8.54 | 8.3 | 8.51 | +0.71% | 293,229 | 247,514,072 |
| 2025-03-10 | 8.4 | 8.49 | 8.3 | 8.45 | +0.6% | 340,214 | 286,400,708 |
| 2025-03-07 | 8.6 | 8.94 | 8.35 | 8.4 | -4.65% | 669,102 | 569,618,799 |
| 2025-03-06 | 8.42 | 9.09 | 8.42 | 8.81 | +1.26% | 1,104,852 | 973,757,465 |
| 2025-03-05 | 7.86 | 8.7 | 7.66 | 8.7 | +9.99% | 1,108,716 | 935,823,852 |
| 2025-03-04 | 7.56 | 8.1 | 7.54 | 7.91 | +4.22% | 304,038 | 237,680,578 |
| 2025-03-03 | 7.61 | 7.74 | 7.54 | 7.59 | -0.26% | 135,581 | 103,619,697 |
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：