股票概览
9.17
-1.61%
-0.15
9.28
开盘价
9.3
最高价
9.12
最低价
98,396
成交量
数据更新至: 2025-03-25
技术指标
9.25
MA5 (5日均线)
9.13
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 | 9.28 | 9.3 | 9.12 | 9.17 | -1.61% | 98,396 | 90,413,594 |
| 2025-03-24 | 9.58 | 9.6 | 9.1 | 9.32 | -1.79% | 254,388 | 236,988,619 |
| 2025-03-21 | 9.18 | 9.64 | 9.13 | 9.49 | +2.82% | 370,476 | 349,479,115 |
| 2025-03-20 | 8.97 | 9.28 | 8.91 | 9.23 | +2.33% | 238,031 | 216,783,687 |
| 2025-03-19 | 9.11 | 9.18 | 8.96 | 9.02 | -1.74% | 140,008 | 126,172,588 |
| 2025-03-18 | 9.06 | 9.29 | 8.95 | 9.18 | +1.55% | 160,084 | 146,062,601 |
| 2025-03-17 | 9.01 | 9.09 | 8.99 | 9.04 | +0.33% | 75,055 | 67,969,484 |
| 2025-03-14 | 8.86 | 9.02 | 8.8 | 9.01 | +1.81% | 89,543 | 80,131,053 |
| 2025-03-13 | 8.94 | 8.94 | 8.77 | 8.85 | -1.01% | 62,740 | 55,487,617 |
| 2025-03-12 | 8.95 | 9.02 | 8.83 | 8.94 | +0.11% | 77,925 | 69,671,747 |
| 2025-03-11 | 8.92 | 8.93 | 8.83 | 8.93 | 0% | 38,455 | 34,189,153 |
| 2025-03-10 | 8.8 | 8.96 | 8.79 | 8.93 | +1.71% | 72,070 | 64,175,979 |
| 2025-03-07 | 8.83 | 8.87 | 8.77 | 8.78 | -0.57% | 41,804 | 36,871,208 |
| 2025-03-06 | 8.77 | 8.83 | 8.71 | 8.83 | +1.03% | 51,911 | 45,607,205 |
| 2025-03-05 | 8.75 | 8.79 | 8.68 | 8.74 | -0.34% | 30,315 | 26,460,520 |
| 2025-03-04 | 8.61 | 8.77 | 8.59 | 8.77 | +1.15% | 40,710 | 35,391,865 |
| 2025-03-03 | 8.75 | 8.84 | 8.64 | 8.67 | -1.03% | 55,742 | 48,681,261 |
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：