股票概览
9.67
+2.65%
+0.25
9.42
开盘价
9.74
最高价
9.3
最低价
31,028
成交量
数据更新至: 2025-03-25
技术指标
9.54
MA5 (5日均线)
9.45
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 | 9.42 | 9.74 | 9.3 | 9.67 | +2.65% | 31,028 | 29,497,170 |
| 2025-03-24 | 9.43 | 9.53 | 9.26 | 9.42 | -0.53% | 34,412 | 32,373,432 |
| 2025-03-21 | 9.54 | 9.56 | 9.42 | 9.47 | -1.04% | 33,965 | 32,208,106 |
| 2025-03-20 | 9.61 | 9.8 | 9.52 | 9.57 | -0.1% | 52,690 | 50,860,029 |
| 2025-03-19 | 9.52 | 9.84 | 9.46 | 9.58 | +0.52% | 63,273 | 61,020,693 |
| 2025-03-18 | 9.4 | 9.54 | 9.37 | 9.53 | +1.6% | 36,582 | 34,599,961 |
| 2025-03-17 | 9.36 | 9.44 | 9.32 | 9.38 | +0.43% | 30,849 | 28,969,898 |
| 2025-03-14 | 9.23 | 9.36 | 9.17 | 9.34 | +0.97% | 31,935 | 29,711,524 |
| 2025-03-13 | 9.28 | 9.35 | 9.16 | 9.25 | -0.32% | 23,945 | 22,096,851 |
| 2025-03-12 | 9.3 | 9.35 | 9.24 | 9.28 | +0.11% | 21,865 | 20,287,257 |
| 2025-03-11 | 9.22 | 9.28 | 9.11 | 9.27 | +0.22% | 22,754 | 20,910,683 |
| 2025-03-10 | 9.28 | 9.34 | 9.22 | 9.25 | 0% | 27,177 | 25,256,271 |
| 2025-03-07 | 9.24 | 9.32 | 9.21 | 9.25 | -0.32% | 21,861 | 20,248,735 |
| 2025-03-06 | 9.15 | 9.31 | 9.14 | 9.28 | +1.09% | 23,670 | 21,890,565 |
| 2025-03-05 | 9.24 | 9.3 | 9.1 | 9.18 | -0.86% | 25,627 | 23,434,939 |
| 2025-03-04 | 9.11 | 9.28 | 9.11 | 9.26 | +0.65% | 19,716 | 18,150,043 |
| 2025-03-03 | 9.17 | 9.32 | 9.15 | 9.2 | +0.55% | 22,093 | 20,420,073 |
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：