股票概览
9.76
-1.31%
-0.13
9.8
开盘价
10.04
最高价
9.65
最低价
278,716
成交量
数据更新至: 2025-03-25
技术指标
9.72
MA5 (5日均线)
9.72
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 | 9.8 | 10.04 | 9.65 | 9.76 | -1.31% | 278,716 | 272,931,140 |
| 2025-03-24 | 9.71 | 10.1 | 9.57 | 9.89 | +1.96% | 531,478 | 522,552,592 |
| 2025-03-21 | 9.49 | 10.15 | 9.45 | 9.7 | +1.78% | 582,500 | 572,938,007 |
| 2025-03-20 | 9.53 | 9.69 | 9.36 | 9.53 | -2.16% | 460,682 | 437,641,383 |
| 2025-03-19 | 9.8 | 9.93 | 9.65 | 9.74 | -1.52% | 311,945 | 303,839,932 |
| 2025-03-18 | 9.47 | 9.97 | 9.39 | 9.89 | +4.55% | 664,349 | 648,199,167 |
| 2025-03-17 | 9.5 | 9.71 | 9.45 | 9.46 | -2.17% | 503,071 | 479,779,231 |
| 2025-03-14 | 10.09 | 10.22 | 9.58 | 9.67 | -0.72% | 669,616 | 653,732,913 |
| 2025-03-13 | 9.91 | 10.03 | 9.53 | 9.74 | -1.22% | 636,206 | 617,535,905 |
| 2025-03-12 | 9.72 | 10.4 | 9.7 | 9.86 | +1.13% | 988,084 | 987,761,212 |
| 2025-03-11 | 9.21 | 9.95 | 9.1 | 9.75 | +5.86% | 1,043,314 | 992,518,598 |
| 2025-03-10 | 9.3 | 9.6 | 9.06 | 9.21 | +2.11% | 1,294,443 | 1,208,250,061 |
| 2025-03-07 | 8.3 | 9.02 | 8.3 | 9.02 | +10% | 755,840 | 674,928,684 |
| 2025-03-06 | 8.14 | 8.23 | 8.07 | 8.2 | +0.74% | 164,214 | 133,890,180 |
| 2025-03-05 | 8.08 | 8.15 | 7.94 | 8.14 | +0.74% | 120,029 | 96,648,552 |
| 2025-03-04 | 7.89 | 8.09 | 7.86 | 8.08 | +2.67% | 138,948 | 110,999,939 |
| 2025-03-03 | 7.88 | 8 | 7.86 | 7.87 | +0.13% | 114,948 | 91,271,992 |
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：