股票概览
9.64
-0.21%
-0.02
9.6
开盘价
9.69
最高价
9.48
最低价
18,329
成交量
数据更新至: 2025-03-25
技术指标
9.82
MA5 (5日均线)
9.91
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 | 9.6 | 9.69 | 9.48 | 9.64 | -0.21% | 18,329 | 17,553,542 |
| 2025-03-24 | 9.79 | 9.9 | 9.5 | 9.66 | -1.83% | 37,001 | 35,807,242 |
| 2025-03-21 | 9.96 | 9.99 | 9.82 | 9.84 | -1.6% | 30,332 | 29,995,154 |
| 2025-03-20 | 9.93 | 10.07 | 9.9 | 10 | +0.2% | 29,336 | 29,307,896 |
| 2025-03-19 | 9.98 | 10.05 | 9.85 | 9.98 | -0.7% | 35,891 | 35,690,857 |
| 2025-03-18 | 10.11 | 10.19 | 9.97 | 10.05 | -1.28% | 44,643 | 44,849,848 |
| 2025-03-17 | 10.04 | 10.2 | 9.96 | 10.18 | +2.21% | 55,696 | 56,232,175 |
| 2025-03-14 | 9.92 | 10.14 | 9.84 | 9.96 | +0.2% | 55,367 | 54,996,728 |
| 2025-03-13 | 9.82 | 10.01 | 9.68 | 9.94 | +1.22% | 70,638 | 69,436,441 |
| 2025-03-12 | 9.77 | 10.03 | 9.68 | 9.82 | +0.51% | 47,604 | 46,796,859 |
| 2025-03-11 | 9.6 | 9.79 | 9.49 | 9.77 | +0.93% | 28,870 | 27,846,465 |
| 2025-03-10 | 9.52 | 9.72 | 9.51 | 9.68 | +1.26% | 37,568 | 36,253,168 |
| 2025-03-07 | 9.59 | 9.65 | 9.53 | 9.56 | -0.83% | 28,691 | 27,490,823 |
| 2025-03-06 | 9.58 | 9.71 | 9.51 | 9.64 | +0.42% | 45,502 | 43,771,873 |
| 2025-03-05 | 9.81 | 9.81 | 9.47 | 9.6 | -2.04% | 41,756 | 39,958,658 |
| 2025-03-04 | 9.7 | 9.8 | 9.63 | 9.8 | +1.34% | 33,686 | 32,759,047 |
| 2025-03-03 | 9.69 | 9.84 | 9.58 | 9.67 | +1.15% | 46,686 | 45,370,350 |
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：