股票概览
9.62
+1.16%
+0.11
9.49
开盘价
9.72
最高价
9.49
最低价
286,873
成交量
数据更新至: 2025-03-25
技术指标
9.68
MA5 (5日均线)
9.74
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 | 9.49 | 9.72 | 9.49 | 9.62 | +1.16% | 286,873 | 277,095,416 |
| 2025-03-24 | 9.78 | 9.79 | 9.34 | 9.51 | -2.16% | 440,645 | 418,928,929 |
| 2025-03-21 | 9.75 | 9.96 | 9.7 | 9.72 | -0.92% | 409,702 | 402,182,892 |
| 2025-03-20 | 9.73 | 9.93 | 9.6 | 9.81 | +0.82% | 473,614 | 464,537,492 |
| 2025-03-19 | 9.68 | 9.75 | 9.57 | 9.73 | +0.52% | 346,117 | 334,321,374 |
| 2025-03-18 | 9.78 | 9.86 | 9.67 | 9.68 | -1.02% | 337,291 | 328,447,155 |
| 2025-03-17 | 9.89 | 9.91 | 9.74 | 9.78 | -0.71% | 352,442 | 345,889,849 |
| 2025-03-14 | 9.83 | 9.92 | 9.71 | 9.85 | +0.1% | 551,457 | 542,039,899 |
| 2025-03-13 | 9.93 | 10 | 9.72 | 9.84 | -0.4% | 446,442 | 438,304,567 |
| 2025-03-12 | 9.93 | 10.07 | 9.85 | 9.88 | -0.4% | 681,422 | 678,031,691 |
| 2025-03-11 | 9.54 | 9.94 | 9.53 | 9.92 | +2.27% | 728,997 | 716,611,996 |
| 2025-03-10 | 9.7 | 9.87 | 9.64 | 9.7 | +0.21% | 501,081 | 488,431,479 |
| 2025-03-07 | 9.58 | 9.86 | 9.58 | 9.68 | +0.62% | 677,573 | 659,656,777 |
| 2025-03-06 | 9.65 | 9.68 | 9.51 | 9.62 | +0.52% | 640,972 | 616,228,655 |
| 2025-03-05 | 9.52 | 9.58 | 9.39 | 9.57 | +0.84% | 580,815 | 552,411,154 |
| 2025-03-04 | 9.13 | 9.52 | 9.12 | 9.49 | +3.49% | 671,669 | 632,265,622 |
| 2025-03-03 | 8.98 | 9.33 | 8.98 | 9.17 | +1.89% | 471,967 | 433,060,379 |
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：