股票概览
9.56
+0.95%
+0.09
9.47
开盘价
9.58
最高价
9.46
最低价
632,025
成交量
数据更新至: 2025-03-25
技术指标
9.45
MA5 (5日均线)
9.37
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 | 9.47 | 9.58 | 9.46 | 9.56 | +0.95% | 632,025 | 602,529,341 |
| 2025-03-24 | 9.39 | 9.48 | 9.36 | 9.47 | +1.18% | 1,111,097 | 1,049,756,551 |
| 2025-03-21 | 9.44 | 9.5 | 9.35 | 9.36 | -0.74% | 924,587 | 870,937,532 |
| 2025-03-20 | 9.44 | 9.52 | 9.43 | 9.43 | +0.21% | 882,131 | 835,194,202 |
| 2025-03-19 | 9.37 | 9.44 | 9.33 | 9.41 | +0.64% | 908,018 | 853,060,852 |
| 2025-03-18 | 9.37 | 9.43 | 9.33 | 9.35 | +0.11% | 922,393 | 865,464,110 |
| 2025-03-17 | 9.27 | 9.4 | 9.22 | 9.34 | +1.08% | 1,538,200 | 1,435,148,830 |
| 2025-03-14 | 9.33 | 9.42 | 9.23 | 9.24 | -1.07% | 2,070,923 | 1,925,732,912 |
| 2025-03-13 | 9.22 | 9.35 | 9.21 | 9.34 | +1.3% | 983,902 | 916,086,862 |
| 2025-03-12 | 9.29 | 9.34 | 9.21 | 9.22 | -1.07% | 937,974 | 868,895,083 |
| 2025-03-11 | 9.23 | 9.32 | 9.23 | 9.32 | +0.54% | 696,102 | 645,260,155 |
| 2025-03-10 | 9.27 | 9.29 | 9.19 | 9.27 | -0.32% | 876,137 | 809,701,650 |
| 2025-03-07 | 9.39 | 9.42 | 9.29 | 9.3 | -0.85% | 856,952 | 799,876,564 |
| 2025-03-06 | 9.47 | 9.49 | 9.35 | 9.38 | -0.95% | 1,151,099 | 1,082,040,518 |
| 2025-03-05 | 9.3 | 9.51 | 9.26 | 9.47 | +1.94% | 1,485,303 | 1,400,210,659 |
| 2025-03-04 | 9.23 | 9.33 | 9.2 | 9.29 | +0.65% | 958,759 | 889,579,339 |
| 2025-03-03 | 9.17 | 9.23 | 9.06 | 9.23 | +1.1% | 1,041,089 | 955,153,270 |
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：