股票概览
9.62
+0.21%
+0.02
9.61
开盘价
9.64
最高价
9.55
最低价
43,896
成交量
数据更新至: 2025-03-25
技术指标
9.63
MA5 (5日均线)
9.81
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 | 9.64 | 9.55 | 9.62 | +0.21% | 43,896 | 42,162,435 |
| 2025-03-24 | 9.59 | 9.74 | 9.5 | 9.6 | 0% | 113,372 | 108,833,864 |
| 2025-03-21 | 9.69 | 9.8 | 9.56 | 9.6 | -1.03% | 130,784 | 126,495,876 |
| 2025-03-20 | 9.61 | 9.81 | 9.61 | 9.7 | +0.62% | 130,397 | 126,507,675 |
| 2025-03-19 | 9.76 | 9.79 | 9.6 | 9.64 | -1.23% | 145,411 | 140,348,106 |
| 2025-03-18 | 9.82 | 9.87 | 9.73 | 9.76 | -0.81% | 170,131 | 166,621,594 |
| 2025-03-17 | 9.91 | 10.07 | 9.82 | 9.84 | -1.01% | 245,263 | 242,913,872 |
| 2025-03-14 | 10.14 | 10.21 | 9.69 | 9.94 | -1.97% | 323,667 | 320,540,309 |
| 2025-03-13 | 10.26 | 10.49 | 10.03 | 10.14 | -1.07% | 277,788 | 283,489,497 |
| 2025-03-12 | 10.27 | 10.35 | 9.95 | 10.25 | -0.1% | 389,600 | 395,622,967 |
| 2025-03-11 | 9.46 | 10.47 | 9.32 | 10.26 | +7.77% | 556,651 | 560,456,934 |
| 2025-03-10 | 9.39 | 9.6 | 9.32 | 9.52 | +2.37% | 143,057 | 135,382,133 |
| 2025-03-07 | 9.43 | 9.44 | 9.29 | 9.3 | -1.8% | 71,668 | 66,852,500 |
| 2025-03-06 | 9.4 | 9.48 | 9.28 | 9.47 | +1.18% | 121,782 | 114,133,981 |
| 2025-03-05 | 9.59 | 9.59 | 9.34 | 9.36 | -2.3% | 100,060 | 94,277,647 |
| 2025-03-04 | 9.53 | 9.6 | 9.48 | 9.58 | +0.31% | 53,406 | 50,990,978 |
| 2025-03-03 | 9.62 | 9.72 | 9.54 | 9.55 | -0.52% | 81,665 | 78,516,658 |
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：