股票概览
9.26
-0.22%
-0.02
9.3
开盘价
9.3
最高价
9.19
最低价
63,638
成交量
数据更新至: 2025-03-25
技术指标
9.34
MA5 (5日均线)
9.42
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 | 9.3 | 9.3 | 9.19 | 9.26 | -0.22% | 63,638 | 58,782,127 |
| 2025-03-24 | 9.26 | 9.34 | 9.17 | 9.28 | +0.43% | 122,224 | 113,114,793 |
| 2025-03-21 | 9.39 | 9.41 | 9.22 | 9.24 | -1.81% | 120,818 | 112,401,369 |
| 2025-03-20 | 9.49 | 9.49 | 9.38 | 9.41 | -0.84% | 82,370 | 77,714,276 |
| 2025-03-19 | 9.58 | 9.58 | 9.45 | 9.49 | -0.84% | 97,097 | 92,193,316 |
| 2025-03-18 | 9.68 | 9.7 | 9.54 | 9.57 | -1.03% | 111,207 | 106,680,252 |
| 2025-03-17 | 9.76 | 9.81 | 9.57 | 9.67 | +0.83% | 161,651 | 156,283,791 |
| 2025-03-14 | 9.33 | 9.66 | 9.25 | 9.59 | +3.12% | 207,628 | 197,516,822 |
| 2025-03-13 | 9.39 | 9.4 | 9.21 | 9.3 | -0.96% | 108,145 | 100,629,305 |
| 2025-03-12 | 9.42 | 9.52 | 9.37 | 9.39 | -0.32% | 103,874 | 97,852,733 |
| 2025-03-11 | 9.34 | 9.43 | 9.28 | 9.42 | +0.11% | 76,990 | 72,042,935 |
| 2025-03-10 | 9.42 | 9.44 | 9.33 | 9.41 | +0.21% | 85,276 | 80,042,695 |
| 2025-03-07 | 9.48 | 9.53 | 9.34 | 9.39 | -1.05% | 104,446 | 98,260,199 |
| 2025-03-06 | 9.35 | 9.53 | 9.25 | 9.49 | +1.82% | 160,513 | 151,090,522 |
| 2025-03-05 | 9.38 | 9.39 | 9.19 | 9.32 | -0.32% | 197,087 | 182,619,520 |
| 2025-03-04 | 9.35 | 9.43 | 9.3 | 9.35 | -1.06% | 158,978 | 148,967,538 |
| 2025-03-03 | 9.56 | 9.62 | 9.41 | 9.45 | -1.05% | 147,345 | 140,178,310 |
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：