股票概览
9.81
+0.31%
+0.03
9.7
开盘价
9.82
最高价
9.66
最低价
28,613
成交量
数据更新至: 2025-03-25
技术指标
9.88
MA5 (5日均线)
9.84
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 | 9.7 | 9.82 | 9.66 | 9.81 | +0.31% | 28,613 | 27,835,633 |
| 2025-03-24 | 9.88 | 9.93 | 9.6 | 9.78 | -0.91% | 67,489 | 65,993,554 |
| 2025-03-21 | 9.93 | 10.08 | 9.82 | 9.87 | -0.9% | 68,950 | 68,381,731 |
| 2025-03-20 | 9.97 | 10.03 | 9.94 | 9.96 | -0.3% | 51,889 | 51,780,269 |
| 2025-03-19 | 9.97 | 10.06 | 9.94 | 9.99 | +0.3% | 77,315 | 77,215,248 |
| 2025-03-18 | 9.94 | 9.96 | 9.84 | 9.96 | +0.81% | 61,393 | 60,810,050 |
| 2025-03-17 | 9.85 | 9.91 | 9.82 | 9.88 | +0.41% | 66,327 | 65,448,751 |
| 2025-03-14 | 9.64 | 9.85 | 9.61 | 9.84 | +2.07% | 101,284 | 99,035,144 |
| 2025-03-13 | 9.7 | 9.71 | 9.52 | 9.64 | -0.72% | 45,470 | 43,676,555 |
| 2025-03-12 | 9.66 | 9.76 | 9.64 | 9.71 | +0.21% | 55,952 | 54,275,539 |
| 2025-03-11 | 9.57 | 9.7 | 9.53 | 9.69 | +0.31% | 47,017 | 45,174,841 |
| 2025-03-10 | 9.57 | 9.68 | 9.55 | 9.66 | +1.58% | 52,808 | 50,828,033 |
| 2025-03-07 | 9.57 | 9.64 | 9.48 | 9.51 | -1.25% | 52,469 | 50,187,271 |
| 2025-03-06 | 9.51 | 9.64 | 9.49 | 9.63 | +1.26% | 49,508 | 47,408,909 |
| 2025-03-05 | 9.61 | 9.63 | 9.44 | 9.51 | -1.45% | 57,821 | 54,921,954 |
| 2025-03-04 | 9.59 | 9.65 | 9.5 | 9.65 | +0.73% | 37,647 | 36,143,602 |
| 2025-03-03 | 9.59 | 9.73 | 9.54 | 9.58 | +0.52% | 54,122 | 52,235,377 |
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：