股票概览
9.25
-0.54%
-0.05
9.3
开盘价
9.34
最高价
9.05
最低价
83,236
成交量
数据更新至: 2025-03-25
技术指标
9.42
MA5 (5日均线)
9.64
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 | 9.3 | 9.34 | 9.05 | 9.25 | -0.54% | 83,236 | 76,487,199 |
| 2025-03-24 | 9.47 | 9.49 | 9.13 | 9.3 | -1.8% | 129,384 | 120,262,395 |
| 2025-03-21 | 9.42 | 9.53 | 9.27 | 9.47 | +0.53% | 157,034 | 147,395,256 |
| 2025-03-20 | 9.63 | 9.63 | 9.39 | 9.42 | -2.59% | 164,130 | 155,413,253 |
| 2025-03-19 | 9.73 | 9.9 | 9.61 | 9.67 | -1.12% | 141,594 | 137,651,497 |
| 2025-03-18 | 9.72 | 9.86 | 9.62 | 9.78 | +0.31% | 151,232 | 147,443,400 |
| 2025-03-17 | 9.87 | 9.92 | 9.66 | 9.75 | -1.71% | 214,973 | 209,410,332 |
| 2025-03-14 | 9.72 | 10.11 | 9.62 | 9.92 | +2.16% | 353,977 | 349,938,029 |
| 2025-03-13 | 10.13 | 10.19 | 9.52 | 9.71 | -4.43% | 321,722 | 315,559,908 |
| 2025-03-12 | 9.95 | 10.31 | 9.95 | 10.16 | +2.21% | 494,828 | 502,860,912 |
| 2025-03-11 | 9.1 | 10 | 9.08 | 9.94 | +6.65% | 535,511 | 515,238,285 |
| 2025-03-10 | 9.33 | 9.45 | 9.16 | 9.32 | +1.3% | 225,428 | 209,517,060 |
| 2025-03-07 | 9.16 | 9.28 | 9.1 | 9.2 | 0% | 189,587 | 174,460,851 |
| 2025-03-06 | 9.18 | 9.29 | 9.11 | 9.2 | +0.22% | 300,843 | 276,917,803 |
| 2025-03-05 | 9.04 | 9.38 | 9.04 | 9.18 | +1.21% | 338,807 | 311,820,445 |
| 2025-03-04 | 8.97 | 9.13 | 8.94 | 9.07 | +0.22% | 162,381 | 146,756,773 |
| 2025-03-03 | 9.16 | 9.2 | 8.92 | 9.05 | +0.56% | 225,045 | 204,228,401 |
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：