股票概览
9.79
-0.91%
-0.09
9.96
开盘价
10.12
最高价
9.78
最低价
443,243
成交量
数据更新至: 2025-03-25
技术指标
9.78
MA5 (5日均线)
9.62
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 | 9.96 | 10.12 | 9.78 | 9.79 | -0.91% | 443,243 | 441,927,955 |
| 2025-03-24 | 9.93 | 10.19 | 9.71 | 9.88 | -0.8% | 703,461 | 697,923,979 |
| 2025-03-21 | 9.75 | 10.13 | 9.71 | 9.96 | +1.74% | 394,668 | 395,207,972 |
| 2025-03-20 | 9.49 | 9.9 | 9.47 | 9.79 | +3.05% | 475,252 | 465,227,202 |
| 2025-03-19 | 9.4 | 9.54 | 9.35 | 9.5 | +0.85% | 166,717 | 157,840,175 |
| 2025-03-18 | 9.54 | 9.59 | 9.4 | 9.42 | -1.46% | 193,881 | 183,126,474 |
| 2025-03-17 | 9.5 | 9.65 | 9.46 | 9.56 | +0.63% | 162,879 | 155,890,283 |
| 2025-03-14 | 9.42 | 9.6 | 9.41 | 9.5 | +0.64% | 184,817 | 175,410,441 |
| 2025-03-13 | 9.39 | 9.49 | 9.37 | 9.44 | +0.53% | 157,954 | 148,755,204 |
| 2025-03-12 | 9.32 | 9.43 | 9.3 | 9.39 | +0.64% | 150,848 | 141,447,948 |
| 2025-03-11 | 9.28 | 9.34 | 9.2 | 9.33 | +0.65% | 123,347 | 114,349,170 |
| 2025-03-10 | 9.28 | 9.36 | 9.15 | 9.27 | -0.22% | 162,291 | 150,145,636 |
| 2025-03-07 | 9.52 | 9.58 | 9.26 | 9.29 | -2.82% | 326,595 | 306,002,051 |
| 2025-03-06 | 9.69 | 9.74 | 9.5 | 9.56 | -0.83% | 327,465 | 315,110,944 |
| 2025-03-05 | 9.88 | 9.95 | 9.53 | 9.64 | -2.72% | 213,606 | 207,229,250 |
| 2025-03-04 | 9.29 | 10.19 | 9.25 | 9.91 | +6.56% | 526,560 | 514,598,744 |
| 2025-03-03 | 9.3 | 9.43 | 9.23 | 9.3 | 0% | 185,781 | 173,046,760 |
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：