股票概览
9.42
+1.18%
+0.11
9.31
开盘价
9.43
最高价
9.31
最低价
315,141
成交量
数据更新至: 2025-03-25
技术指标
9.33
MA5 (5日均线)
9.35
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 | 9.31 | 9.43 | 9.31 | 9.42 | +1.18% | 315,141 | 295,388,297 |
| 2025-03-24 | 9.25 | 9.32 | 9.22 | 9.31 | +1.09% | 470,814 | 436,933,388 |
| 2025-03-21 | 9.33 | 9.39 | 9.21 | 9.21 | -1.6% | 506,996 | 470,007,048 |
| 2025-03-20 | 9.35 | 9.41 | 9.31 | 9.36 | 0% | 263,718 | 246,552,171 |
| 2025-03-19 | 9.3 | 9.38 | 9.26 | 9.36 | +0.54% | 321,827 | 300,247,529 |
| 2025-03-18 | 9.36 | 9.4 | 9.3 | 9.31 | -0.43% | 321,661 | 300,381,844 |
| 2025-03-17 | 9.37 | 9.4 | 9.27 | 9.35 | -0.32% | 465,769 | 434,818,968 |
| 2025-03-14 | 9.43 | 9.53 | 9.35 | 9.38 | -0.64% | 483,265 | 455,608,885 |
| 2025-03-13 | 9.35 | 9.46 | 9.34 | 9.44 | +0.85% | 400,129 | 376,917,936 |
| 2025-03-12 | 9.45 | 9.47 | 9.35 | 9.36 | -1.27% | 339,761 | 319,152,806 |
| 2025-03-11 | 9.34 | 9.48 | 9.34 | 9.48 | +1.07% | 425,019 | 399,910,204 |
| 2025-03-10 | 9.39 | 9.42 | 9.31 | 9.38 | -0.21% | 346,118 | 324,190,344 |
| 2025-03-07 | 9.42 | 9.51 | 9.38 | 9.4 | -0.21% | 305,386 | 287,953,326 |
| 2025-03-06 | 9.53 | 9.55 | 9.38 | 9.42 | -1.46% | 510,673 | 482,634,758 |
| 2025-03-05 | 9.41 | 9.6 | 9.35 | 9.56 | +1.81% | 500,613 | 476,542,166 |
| 2025-03-04 | 9.3 | 9.45 | 9.29 | 9.39 | +0.75% | 291,231 | 273,434,820 |
| 2025-03-03 | 9.41 | 9.43 | 9.23 | 9.32 | -0.43% | 503,988 | 467,981,130 |
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：