股票概览
9.32
-0.11%
-0.01
9.31
开盘价
9.39
最高价
9.18
最低价
14,304
成交量
数据更新至: 2025-03-25
技术指标
9.66
MA5 (5日均线)
9.81
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 | 9.31 | 9.39 | 9.18 | 9.32 | -0.11% | 14,304 | 13,218,272 |
| 2025-03-24 | 9.78 | 9.85 | 9.19 | 9.33 | -3.91% | 35,132 | 33,099,641 |
| 2025-03-21 | 9.9 | 9.92 | 9.66 | 9.71 | -1.92% | 27,045 | 26,372,475 |
| 2025-03-20 | 10.02 | 10.1 | 9.86 | 9.9 | -1.2% | 26,626 | 26,482,305 |
| 2025-03-19 | 9.96 | 10.09 | 9.88 | 10.02 | +0.5% | 23,907 | 23,933,155 |
| 2025-03-18 | 9.96 | 10.01 | 9.85 | 9.97 | +0.2% | 22,200 | 22,079,871 |
| 2025-03-17 | 10.07 | 10.08 | 9.88 | 9.95 | -0.5% | 28,970 | 28,885,939 |
| 2025-03-14 | 9.69 | 10.02 | 9.61 | 10 | +3.31% | 41,687 | 41,135,978 |
| 2025-03-13 | 10.14 | 10.14 | 9.59 | 9.68 | -4.91% | 68,880 | 67,376,620 |
| 2025-03-12 | 10.38 | 10.49 | 10.1 | 10.18 | -1.64% | 62,276 | 63,770,456 |
| 2025-03-11 | 10.14 | 10.35 | 9.99 | 10.35 | +1.37% | 54,934 | 55,826,544 |
| 2025-03-10 | 10.23 | 10.36 | 10.15 | 10.21 | -0.58% | 42,936 | 44,106,347 |
| 2025-03-07 | 10.36 | 10.46 | 10.1 | 10.27 | -1.15% | 50,391 | 51,531,838 |
| 2025-03-06 | 10.26 | 10.47 | 10.2 | 10.39 | +0.58% | 48,555 | 50,382,563 |
| 2025-03-05 | 10.42 | 10.43 | 10.02 | 10.33 | -0.86% | 47,374 | 48,134,278 |
| 2025-03-04 | 10.18 | 10.44 | 10.18 | 10.42 | +1.26% | 28,586 | 29,588,842 |
| 2025-03-03 | 10.18 | 10.59 | 10.15 | 10.29 | +1.88% | 59,458 | 61,940,313 |
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：