股票概览
9.27
+0.87%
+0.08
9.18
开盘价
9.29
最高价
9.07
最低价
73,252
成交量
数据更新至: 2025-03-25
技术指标
9.27
MA5 (5日均线)
9.29
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 | 9.18 | 9.29 | 9.07 | 9.27 | +0.87% | 73,252 | 67,449,846 |
| 2025-03-24 | 9.25 | 9.32 | 9 | 9.19 | -0.33% | 143,723 | 131,532,480 |
| 2025-03-21 | 9.25 | 9.32 | 9.16 | 9.22 | -0.75% | 110,381 | 101,974,124 |
| 2025-03-20 | 9.39 | 9.4 | 9.28 | 9.29 | -1.17% | 138,257 | 128,964,956 |
| 2025-03-19 | 9.46 | 9.56 | 9.32 | 9.4 | -0.42% | 158,423 | 149,135,008 |
| 2025-03-18 | 9.59 | 9.59 | 9.42 | 9.44 | -2.38% | 241,600 | 229,171,515 |
| 2025-03-17 | 9.38 | 9.79 | 9.3 | 9.67 | +4.31% | 408,338 | 391,014,060 |
| 2025-03-14 | 9.15 | 9.31 | 9.09 | 9.27 | +1.31% | 225,320 | 207,485,740 |
| 2025-03-13 | 9.06 | 9.6 | 9.06 | 9.15 | +1.33% | 274,488 | 253,576,443 |
| 2025-03-12 | 8.87 | 9.08 | 8.85 | 9.03 | +1.57% | 172,919 | 155,634,877 |
| 2025-03-11 | 8.7 | 8.89 | 8.7 | 8.89 | +0.79% | 93,924 | 82,668,346 |
| 2025-03-10 | 8.74 | 8.83 | 8.7 | 8.82 | +0.92% | 86,700 | 75,920,176 |
| 2025-03-07 | 8.88 | 8.92 | 8.7 | 8.74 | -1.91% | 125,395 | 110,178,101 |
| 2025-03-06 | 8.79 | 8.93 | 8.75 | 8.91 | +1.02% | 136,440 | 120,807,983 |
| 2025-03-05 | 9.06 | 9.06 | 8.75 | 8.82 | -2.76% | 167,826 | 148,271,066 |
| 2025-03-04 | 9.1 | 9.1 | 8.93 | 9.07 | -0.98% | 132,901 | 119,919,384 |
| 2025-03-03 | 8.95 | 9.25 | 8.89 | 9.16 | +1.55% | 205,672 | 186,960,342 |
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：