股票概览
9.79
+1.14%
+0.11
9.68
开盘价
9.8
最高价
9.62
最低价
113,873
成交量
数据更新至: 2025-03-25
技术指标
9.69
MA5 (5日均线)
9.69
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 | 9.68 | 9.8 | 9.62 | 9.79 | +1.14% | 113,873 | 110,777,908 |
| 2025-03-24 | 9.6 | 9.68 | 9.56 | 9.68 | +0.73% | 151,957 | 146,302,738 |
| 2025-03-21 | 9.63 | 9.75 | 9.56 | 9.61 | -0.41% | 162,573 | 157,033,607 |
| 2025-03-20 | 9.73 | 9.75 | 9.64 | 9.65 | -0.82% | 151,563 | 146,744,672 |
| 2025-03-19 | 9.8 | 9.83 | 9.7 | 9.73 | -0.92% | 138,520 | 134,982,797 |
| 2025-03-18 | 9.79 | 9.89 | 9.77 | 9.82 | +0.82% | 205,474 | 201,751,068 |
| 2025-03-17 | 9.76 | 9.85 | 9.72 | 9.74 | -0.1% | 170,805 | 166,695,962 |
| 2025-03-14 | 9.7 | 9.8 | 9.7 | 9.75 | +0.83% | 276,850 | 269,897,770 |
| 2025-03-13 | 9.48 | 9.68 | 9.48 | 9.67 | +1.9% | 295,828 | 284,276,374 |
| 2025-03-12 | 9.56 | 9.59 | 9.48 | 9.49 | -0.84% | 166,524 | 158,605,629 |
| 2025-03-11 | 9.35 | 9.57 | 9.29 | 9.57 | +2.24% | 325,401 | 308,470,299 |
| 2025-03-10 | 9.43 | 9.44 | 9.31 | 9.36 | -0.43% | 123,085 | 115,109,800 |
| 2025-03-07 | 9.39 | 9.47 | 9.35 | 9.4 | +0.21% | 163,766 | 154,102,609 |
| 2025-03-06 | 9.38 | 9.41 | 9.36 | 9.38 | -0.11% | 132,496 | 124,315,968 |
| 2025-03-05 | 9.39 | 9.41 | 9.27 | 9.39 | 0% | 140,846 | 131,415,351 |
| 2025-03-04 | 9.36 | 9.42 | 9.3 | 9.39 | +0.32% | 105,624 | 98,917,202 |
| 2025-03-03 | 9.38 | 9.47 | 9.33 | 9.36 | +0.65% | 161,652 | 151,870,289 |
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：