股票概览
9.29
+0.98%
+0.09
9.21
开盘价
9.33
最高价
9.17
最低价
36,640
成交量
数据更新至: 2025-03-25
技术指标
9.21
MA5 (5日均线)
9.16
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 | 9.21 | 9.33 | 9.17 | 9.29 | +0.98% | 36,640 | 33,989,404 |
| 2025-03-24 | 9.2 | 9.23 | 9.09 | 9.2 | +0.33% | 48,251 | 44,251,649 |
| 2025-03-21 | 9.12 | 9.28 | 9.12 | 9.17 | -0.76% | 57,464 | 52,853,039 |
| 2025-03-20 | 9.38 | 9.5 | 9.21 | 9.24 | +0.87% | 102,427 | 95,298,939 |
| 2025-03-19 | 9.2 | 9.21 | 9.15 | 9.16 | -0.33% | 33,174 | 30,432,509 |
| 2025-03-18 | 9.19 | 9.26 | 9.16 | 9.19 | +0.22% | 44,624 | 41,050,692 |
| 2025-03-17 | 9.15 | 9.22 | 9.09 | 9.17 | +0.88% | 42,397 | 38,783,744 |
| 2025-03-14 | 9.06 | 9.17 | 9.01 | 9.09 | +0.44% | 45,775 | 41,580,256 |
| 2025-03-13 | 9.09 | 9.09 | 8.98 | 9.05 | -0.11% | 40,033 | 36,182,466 |
| 2025-03-12 | 8.89 | 9.14 | 8.87 | 9.06 | +1.8% | 79,906 | 72,002,929 |
| 2025-03-11 | 8.82 | 8.9 | 8.79 | 8.9 | +0.34% | 30,255 | 26,790,324 |
| 2025-03-10 | 8.83 | 8.88 | 8.81 | 8.87 | +0.34% | 24,007 | 21,241,663 |
| 2025-03-07 | 8.92 | 8.92 | 8.8 | 8.84 | -0.67% | 38,369 | 33,992,960 |
| 2025-03-06 | 8.82 | 8.91 | 8.81 | 8.9 | +1.14% | 37,253 | 33,037,463 |
| 2025-03-05 | 8.85 | 8.85 | 8.71 | 8.8 | -0.34% | 43,575 | 38,204,967 |
| 2025-03-04 | 8.86 | 8.89 | 8.83 | 8.83 | -0.23% | 34,720 | 30,732,974 |
| 2025-03-03 | 8.9 | 8.97 | 8.85 | 8.85 | -0.67% | 32,481 | 28,919,086 |
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：