股票概览
9.46
+0.75%
+0.07
9.34
开盘价
9.49
最高价
9.18
最低价
35,790
成交量
数据更新至: 2025-03-25
技术指标
9.78
MA5 (5日均线)
9.99
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 | 9.34 | 9.49 | 9.18 | 9.46 | +0.75% | 35,790 | 33,192,866 |
| 2025-03-24 | 9.9 | 9.94 | 9.12 | 9.39 | -5.63% | 108,791 | 102,988,013 |
| 2025-03-21 | 9.9 | 9.99 | 9.76 | 9.95 | 0% | 61,839 | 60,976,276 |
| 2025-03-20 | 10.05 | 10.08 | 9.69 | 9.95 | -1.78% | 100,946 | 99,804,520 |
| 2025-03-19 | 10.15 | 10.27 | 10.01 | 10.13 | +0.4% | 66,534 | 67,403,278 |
| 2025-03-18 | 10.15 | 10.35 | 10.01 | 10.09 | -0.59% | 77,405 | 78,611,776 |
| 2025-03-17 | 10.35 | 10.35 | 10.12 | 10.15 | -0.98% | 45,439 | 46,243,800 |
| 2025-03-14 | 10.16 | 10.25 | 10.1 | 10.25 | +1.08% | 53,181 | 54,127,843 |
| 2025-03-13 | 10.4 | 10.44 | 10 | 10.14 | -2.5% | 73,021 | 74,148,959 |
| 2025-03-12 | 10.28 | 10.67 | 10.28 | 10.4 | +1.07% | 94,314 | 98,641,580 |
| 2025-03-11 | 10.13 | 10.44 | 10.05 | 10.29 | +0.1% | 72,574 | 74,570,505 |
| 2025-03-10 | 10.2 | 10.36 | 10.09 | 10.28 | -0.19% | 68,367 | 69,901,901 |
| 2025-03-07 | 10.3 | 10.4 | 10.15 | 10.3 | +0.68% | 91,367 | 93,768,441 |
| 2025-03-06 | 10.09 | 10.38 | 9.96 | 10.23 | +1.69% | 90,589 | 92,856,101 |
| 2025-03-05 | 10.11 | 10.24 | 9.91 | 10.06 | -1.37% | 65,236 | 65,352,134 |
| 2025-03-04 | 9.67 | 10.25 | 9.64 | 10.2 | +4.62% | 99,507 | 99,228,576 |
| 2025-03-03 | 9.65 | 9.96 | 9.59 | 9.75 | +0.83% | 66,072 | 64,883,177 |
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：