股票概览
9.63
-0.41%
-0.04
9.67
开盘价
9.76
最高价
9.52
最低价
95,359
成交量
数据更新至: 2025-03-25
技术指标
9.43
MA5 (5日均线)
9.07
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 | 9.67 | 9.76 | 9.52 | 9.63 | -0.41% | 95,359 | 91,669,881 |
| 2025-03-24 | 9.45 | 9.74 | 9.39 | 9.67 | +2.33% | 210,756 | 202,826,057 |
| 2025-03-21 | 9.35 | 9.5 | 9.29 | 9.45 | +1.61% | 158,144 | 149,115,014 |
| 2025-03-20 | 9.13 | 9.6 | 9.13 | 9.3 | +1.97% | 223,813 | 209,456,069 |
| 2025-03-19 | 8.83 | 9.14 | 8.8 | 9.12 | +3.28% | 174,821 | 157,217,085 |
| 2025-03-18 | 8.73 | 8.85 | 8.7 | 8.83 | +0.91% | 88,840 | 78,108,360 |
| 2025-03-17 | 8.71 | 8.78 | 8.67 | 8.75 | +0.57% | 73,479 | 64,240,462 |
| 2025-03-14 | 8.6 | 8.72 | 8.6 | 8.7 | +0.93% | 85,596 | 74,377,078 |
| 2025-03-13 | 8.59 | 8.64 | 8.57 | 8.62 | +0.35% | 54,840 | 47,193,557 |
| 2025-03-12 | 8.6 | 8.64 | 8.56 | 8.59 | -0.23% | 53,944 | 46,449,169 |
| 2025-03-11 | 8.54 | 8.63 | 8.53 | 8.61 | +0.35% | 50,336 | 43,192,438 |
| 2025-03-10 | 8.61 | 8.62 | 8.54 | 8.58 | -0.35% | 67,359 | 57,674,910 |
| 2025-03-07 | 8.68 | 8.72 | 8.59 | 8.61 | -1.03% | 106,444 | 91,783,976 |
| 2025-03-06 | 8.78 | 8.82 | 8.65 | 8.7 | -1.02% | 76,249 | 66,387,547 |
| 2025-03-05 | 8.67 | 8.82 | 8.61 | 8.79 | +1.62% | 95,092 | 83,246,911 |
| 2025-03-04 | 8.57 | 8.7 | 8.57 | 8.65 | +0.46% | 58,078 | 50,270,586 |
| 2025-03-03 | 8.65 | 8.74 | 8.58 | 8.61 | -0.81% | 90,411 | 78,009,472 |
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：