股票概览
9.16
+1.1%
+0.1
9.05
开盘价
9.18
最高价
8.91
最低价
26,031
成交量
数据更新至: 2025-03-25
技术指标
9.48
MA5 (5日均线)
9.55
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 | 9.05 | 9.18 | 8.91 | 9.16 | +1.1% | 26,031 | 23,516,146 |
| 2025-03-24 | 9.47 | 9.56 | 8.83 | 9.06 | -4.83% | 41,863 | 38,423,908 |
| 2025-03-21 | 9.73 | 9.76 | 9.46 | 9.52 | -2.66% | 29,827 | 28,579,407 |
| 2025-03-20 | 9.87 | 9.89 | 9.67 | 9.78 | -0.81% | 29,403 | 28,724,355 |
| 2025-03-19 | 9.79 | 10.04 | 9.73 | 9.86 | +0.1% | 51,483 | 50,718,803 |
| 2025-03-18 | 9.58 | 10.1 | 9.53 | 9.85 | +3.47% | 62,898 | 61,827,543 |
| 2025-03-17 | 9.57 | 9.68 | 9.49 | 9.52 | 0% | 38,682 | 36,999,309 |
| 2025-03-14 | 9.46 | 9.52 | 9.3 | 9.52 | 0% | 36,490 | 34,374,419 |
| 2025-03-13 | 9.63 | 9.77 | 9.36 | 9.52 | -1.45% | 41,466 | 39,528,025 |
| 2025-03-12 | 9.56 | 9.7 | 9.53 | 9.66 | +1.05% | 38,265 | 36,830,672 |
| 2025-03-11 | 9.58 | 9.66 | 9.43 | 9.56 | -1.54% | 34,395 | 32,793,411 |
| 2025-03-10 | 9.55 | 9.71 | 9.45 | 9.71 | +2.21% | 60,001 | 57,709,726 |
| 2025-03-07 | 9.64 | 9.7 | 9.41 | 9.5 | -3.36% | 77,670 | 73,850,250 |
| 2025-03-06 | 9.99 | 10.05 | 9.67 | 9.83 | -1.6% | 136,692 | 133,447,292 |
| 2025-03-05 | 10.06 | 11.13 | 9.82 | 9.99 | -3.2% | 184,556 | 189,388,896 |
| 2025-03-04 | 9.29 | 10.32 | 9.29 | 10.32 | +10.02% | 71,518 | 71,146,147 |
| 2025-03-03 | 9.19 | 9.49 | 9.03 | 9.38 | +3.99% | 44,072 | 41,160,397 |
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：