股票概览
9.24
+0.65%
+0.06
9.18
开盘价
9.25
最高价
9.11
最低价
49,862
成交量
数据更新至: 2025-03-25
技术指标
9.32
MA5 (5日均线)
9.37
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 | 9.18 | 9.25 | 9.11 | 9.24 | +0.65% | 49,862 | 45,834,261 |
| 2025-03-24 | 9.37 | 9.37 | 9.04 | 9.18 | -1.61% | 96,324 | 88,603,479 |
| 2025-03-21 | 9.41 | 9.54 | 9.31 | 9.33 | -1.17% | 96,243 | 90,605,250 |
| 2025-03-20 | 9.45 | 9.58 | 9.43 | 9.44 | +0.11% | 73,356 | 69,582,703 |
| 2025-03-19 | 9.51 | 9.52 | 9.41 | 9.43 | -0.74% | 51,443 | 48,607,771 |
| 2025-03-18 | 9.56 | 9.56 | 9.45 | 9.5 | +0.11% | 63,651 | 60,383,703 |
| 2025-03-17 | 9.41 | 9.55 | 9.4 | 9.49 | +0.96% | 91,471 | 86,961,294 |
| 2025-03-14 | 9.28 | 9.42 | 9.23 | 9.4 | +1.18% | 77,708 | 72,647,499 |
| 2025-03-13 | 9.42 | 9.44 | 9.2 | 9.29 | -1.38% | 72,717 | 67,522,930 |
| 2025-03-12 | 9.39 | 9.48 | 9.37 | 9.42 | +0.43% | 74,053 | 69,800,065 |
| 2025-03-11 | 9.35 | 9.38 | 9.26 | 9.38 | -0.11% | 55,751 | 51,929,865 |
| 2025-03-10 | 9.39 | 9.45 | 9.35 | 9.39 | +0.11% | 50,501 | 47,449,589 |
| 2025-03-07 | 9.53 | 9.56 | 9.35 | 9.38 | -0.11% | 96,099 | 90,773,627 |
| 2025-03-06 | 9.19 | 9.48 | 9.18 | 9.39 | +2.51% | 102,463 | 95,592,038 |
| 2025-03-05 | 9.24 | 9.26 | 9.08 | 9.16 | -1.08% | 71,706 | 65,529,271 |
| 2025-03-04 | 9.21 | 9.28 | 9.18 | 9.26 | +0.22% | 50,243 | 46,355,439 |
| 2025-03-03 | 9.36 | 9.4 | 9.2 | 9.24 | -0.54% | 95,081 | 88,595,654 |
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：