股票概览
9.38
-1.26%
-0.12
9.43
开盘价
9.55
最高价
9.31
最低价
36,481
成交量
数据更新至: 2025-03-25
技术指标
9.54
MA5 (5日均线)
9.47
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 | 9.43 | 9.55 | 9.31 | 9.38 | -1.26% | 36,481 | 34,378,504 |
| 2025-03-24 | 9.66 | 9.81 | 9.34 | 9.5 | -1.35% | 100,053 | 95,337,402 |
| 2025-03-21 | 9.63 | 9.69 | 9.56 | 9.63 | -0.1% | 87,077 | 83,768,642 |
| 2025-03-20 | 9.53 | 9.71 | 9.51 | 9.64 | +0.94% | 86,445 | 83,138,695 |
| 2025-03-19 | 9.47 | 9.58 | 9.43 | 9.55 | +0.42% | 58,913 | 56,088,799 |
| 2025-03-18 | 9.46 | 9.51 | 9.43 | 9.51 | +0.63% | 60,322 | 57,141,199 |
| 2025-03-17 | 9.47 | 9.49 | 9.4 | 9.45 | 0% | 55,032 | 51,963,741 |
| 2025-03-14 | 9.2 | 9.45 | 9.17 | 9.45 | +2.38% | 81,693 | 76,190,495 |
| 2025-03-13 | 9.37 | 9.4 | 9.18 | 9.23 | -1.6% | 82,512 | 76,240,050 |
| 2025-03-12 | 9.35 | 9.44 | 9.35 | 9.38 | -0.11% | 52,951 | 49,711,537 |
| 2025-03-11 | 9.4 | 9.47 | 9.35 | 9.39 | -0.84% | 61,500 | 57,780,844 |
| 2025-03-10 | 9.47 | 9.52 | 9.4 | 9.47 | 0% | 67,182 | 63,488,166 |
| 2025-03-07 | 9.4 | 9.54 | 9.37 | 9.47 | +0.74% | 75,286 | 71,327,471 |
| 2025-03-06 | 9.38 | 9.43 | 9.33 | 9.4 | +0.32% | 71,170 | 66,881,695 |
| 2025-03-05 | 9.3 | 9.48 | 9.3 | 9.37 | +0.32% | 66,382 | 62,160,210 |
| 2025-03-04 | 9.11 | 9.35 | 9.1 | 9.34 | +1.97% | 73,183 | 67,830,391 |
| 2025-03-03 | 9.16 | 9.23 | 9.11 | 9.16 | 0% | 65,775 | 60,391,496 |
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：