股票概览
9.31
+0.76%
+0.07
9.24
开盘价
9.37
最高价
9.18
最低价
165,254
成交量
数据更新至: 2025-03-25
技术指标
9.21
MA5 (5日均线)
9.14
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 | 9.24 | 9.37 | 9.18 | 9.31 | +0.76% | 165,254 | 153,622,004 |
| 2025-03-24 | 9.17 | 9.26 | 9.16 | 9.24 | +0.76% | 182,431 | 168,083,377 |
| 2025-03-21 | 9.13 | 9.22 | 9.13 | 9.17 | +0.11% | 170,564 | 156,498,587 |
| 2025-03-20 | 9.15 | 9.2 | 9.13 | 9.16 | +0.11% | 116,437 | 106,696,649 |
| 2025-03-19 | 9.13 | 9.2 | 9.09 | 9.15 | +0.22% | 154,897 | 141,789,288 |
| 2025-03-18 | 9.17 | 9.18 | 9.1 | 9.13 | -0.44% | 168,595 | 153,915,606 |
| 2025-03-17 | 9.17 | 9.22 | 9.14 | 9.17 | +0.22% | 177,819 | 163,216,736 |
| 2025-03-14 | 9.1 | 9.17 | 9.07 | 9.15 | +1.44% | 261,068 | 237,930,108 |
| 2025-03-13 | 8.91 | 9.03 | 8.91 | 9.02 | +1.01% | 178,158 | 160,103,712 |
| 2025-03-12 | 8.88 | 8.95 | 8.84 | 8.93 | +0.68% | 180,527 | 160,635,877 |
| 2025-03-11 | 8.85 | 8.88 | 8.81 | 8.87 | 0% | 137,042 | 121,269,736 |
| 2025-03-10 | 8.86 | 8.88 | 8.84 | 8.87 | 0% | 82,277 | 72,881,467 |
| 2025-03-07 | 8.89 | 8.9 | 8.83 | 8.87 | -0.11% | 139,892 | 124,002,151 |
| 2025-03-06 | 9.01 | 9.02 | 8.86 | 8.88 | -1.11% | 413,684 | 368,394,142 |
| 2025-03-05 | 9 | 9.03 | 8.92 | 8.98 | -0.33% | 79,399 | 71,181,991 |
| 2025-03-04 | 9 | 9.02 | 8.97 | 9.01 | 0% | 81,793 | 73,619,813 |
| 2025-03-03 | 9.08 | 9.08 | 8.99 | 9.01 | -0.44% | 142,826 | 128,995,093 |
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：