股票概览
9.88
+0.41%
+0.04
9.92
开盘价
9.92
最高价
9.75
最低价
32,873
成交量
数据更新至: 2025-03-25
技术指标
9.93
MA5 (5日均线)
9.92
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 | 9.92 | 9.92 | 9.75 | 9.88 | +0.41% | 32,873 | 32,358,337 |
| 2025-03-24 | 9.98 | 10.19 | 9.67 | 9.84 | -1.3% | 116,451 | 115,663,141 |
| 2025-03-21 | 9.9 | 10.02 | 9.85 | 9.97 | +0.2% | 76,568 | 76,108,907 |
| 2025-03-20 | 9.97 | 10.04 | 9.91 | 9.95 | -0.6% | 60,407 | 60,211,548 |
| 2025-03-19 | 10.2 | 10.2 | 9.9 | 10.01 | -1.57% | 129,637 | 129,475,666 |
| 2025-03-18 | 10.35 | 10.36 | 10.12 | 10.17 | -2.12% | 122,518 | 125,113,106 |
| 2025-03-17 | 9.81 | 10.49 | 9.79 | 10.39 | +5.8% | 253,735 | 260,128,498 |
| 2025-03-14 | 9.61 | 9.85 | 9.58 | 9.82 | +1.97% | 85,487 | 83,240,632 |
| 2025-03-13 | 9.56 | 9.63 | 9.45 | 9.63 | +0.63% | 71,355 | 68,099,646 |
| 2025-03-12 | 9.55 | 9.6 | 9.54 | 9.57 | +0.31% | 50,452 | 48,285,698 |
| 2025-03-11 | 9.42 | 9.55 | 9.39 | 9.54 | +0.21% | 48,156 | 45,705,260 |
| 2025-03-10 | 9.48 | 9.55 | 9.43 | 9.52 | +0.42% | 33,288 | 31,578,086 |
| 2025-03-07 | 9.6 | 9.6 | 9.46 | 9.48 | -1.66% | 57,553 | 54,734,219 |
| 2025-03-06 | 9.54 | 9.66 | 9.5 | 9.64 | +0.84% | 58,700 | 56,328,749 |
| 2025-03-05 | 9.61 | 9.65 | 9.36 | 9.56 | -0.73% | 55,407 | 52,596,472 |
| 2025-03-04 | 9.4 | 9.72 | 9.33 | 9.63 | +1.8% | 65,489 | 62,622,855 |
| 2025-03-03 | 9.56 | 9.67 | 9.42 | 9.46 | -0.73% | 74,810 | 71,463,014 |
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：