股票概览
9.69
-0.1%
-0.01
9.61
开盘价
9.74
最高价
9.53
最低价
405,753
成交量
数据更新至: 2025-03-25
技术指标
9.62
MA5 (5日均线)
9.54
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 | 9.61 | 9.74 | 9.53 | 9.69 | -0.1% | 405,753 | 390,658,926 |
| 2025-03-24 | 9.43 | 9.95 | 9.37 | 9.7 | +3.3% | 878,228 | 847,716,350 |
| 2025-03-21 | 9.61 | 9.67 | 9.37 | 9.39 | -2.39% | 469,619 | 445,376,015 |
| 2025-03-20 | 9.66 | 9.72 | 9.59 | 9.62 | -0.72% | 461,090 | 444,070,019 |
| 2025-03-19 | 9.51 | 9.77 | 9.5 | 9.69 | +1.47% | 746,499 | 720,238,267 |
| 2025-03-18 | 9.54 | 9.58 | 9.45 | 9.55 | +0.53% | 358,925 | 341,679,107 |
| 2025-03-17 | 9.55 | 9.55 | 9.47 | 9.5 | +0.21% | 336,617 | 320,073,218 |
| 2025-03-14 | 9.3 | 9.49 | 9.28 | 9.48 | +1.72% | 441,094 | 415,271,538 |
| 2025-03-13 | 9.45 | 9.46 | 9.23 | 9.32 | -1.58% | 401,906 | 375,064,704 |
| 2025-03-12 | 9.38 | 9.55 | 9.36 | 9.47 | +0.85% | 551,318 | 522,682,325 |
| 2025-03-11 | 9.39 | 9.4 | 9.28 | 9.39 | -1.16% | 387,259 | 361,119,731 |
| 2025-03-10 | 9.41 | 9.55 | 9.37 | 9.5 | +2.04% | 550,264 | 520,930,875 |
| 2025-03-07 | 9.29 | 9.44 | 9.23 | 9.31 | -0.53% | 427,158 | 398,012,764 |
| 2025-03-06 | 9.24 | 9.37 | 9.24 | 9.36 | +0.86% | 412,030 | 384,365,786 |
| 2025-03-05 | 9.29 | 9.38 | 9.17 | 9.28 | -0.64% | 358,119 | 331,153,024 |
| 2025-03-04 | 9.21 | 9.34 | 9.13 | 9.34 | +1.08% | 304,152 | 281,522,736 |
| 2025-03-03 | 9.17 | 9.39 | 9.13 | 9.24 | +0.11% | 405,641 | 375,800,375 |
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：