股票概览
9.58
+1.48%
+0.14
9.46
开盘价
9.59
最高价
9.42
最低价
121,416
成交量
数据更新至: 2025-03-25
技术指标
9.46
MA5 (5日均线)
9.46
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 | 9.46 | 9.59 | 9.42 | 9.58 | +1.48% | 121,416 | 115,175,381 |
| 2025-03-24 | 9.4 | 9.49 | 9.38 | 9.44 | +0.53% | 153,549 | 144,853,391 |
| 2025-03-21 | 9.35 | 9.44 | 9.33 | 9.39 | +0.54% | 146,916 | 137,804,193 |
| 2025-03-20 | 9.53 | 9.56 | 9.3 | 9.34 | -1.99% | 252,154 | 237,312,738 |
| 2025-03-19 | 9.57 | 9.62 | 9.5 | 9.53 | -0.42% | 159,371 | 152,242,230 |
| 2025-03-18 | 9.55 | 9.63 | 9.55 | 9.57 | +0.42% | 136,913 | 131,264,545 |
| 2025-03-17 | 9.6 | 9.63 | 9.5 | 9.53 | -0.73% | 179,451 | 171,373,802 |
| 2025-03-14 | 9.31 | 9.61 | 9.3 | 9.6 | +3% | 305,493 | 289,676,945 |
| 2025-03-13 | 9.32 | 9.34 | 9.25 | 9.32 | 0% | 142,495 | 132,431,845 |
| 2025-03-12 | 9.35 | 9.36 | 9.24 | 9.32 | -0.21% | 167,974 | 156,149,776 |
| 2025-03-11 | 9.15 | 9.35 | 9.08 | 9.34 | +1.52% | 223,021 | 206,240,552 |
| 2025-03-10 | 9.25 | 9.28 | 9.18 | 9.2 | -0.54% | 157,354 | 145,045,266 |
| 2025-03-07 | 9.27 | 9.34 | 9.23 | 9.25 | -0.32% | 140,820 | 130,790,103 |
| 2025-03-06 | 9.27 | 9.31 | 9.22 | 9.28 | +0.11% | 183,216 | 169,815,555 |
| 2025-03-05 | 9.34 | 9.35 | 9.15 | 9.27 | -0.75% | 193,807 | 178,974,212 |
| 2025-03-04 | 9.43 | 9.45 | 9.32 | 9.34 | -0.95% | 186,639 | 174,793,348 |
| 2025-03-03 | 9.43 | 9.53 | 9.4 | 9.43 | +0.32% | 207,483 | 196,516,562 |
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：