股票概览
9.45
0%
0
9.43
开盘价
9.54
最高价
9.35
最低价
76,614
成交量
数据更新至: 2025-03-25
技术指标
9.33
MA5 (5日均线)
9.41
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 | 9.43 | 9.54 | 9.35 | 9.45 | 0% | 76,614 | 72,291,731 |
| 2025-03-24 | 9.26 | 9.52 | 9.26 | 9.45 | +2.16% | 123,385 | 116,273,545 |
| 2025-03-21 | 9.25 | 9.42 | 9.21 | 9.25 | 0% | 94,541 | 88,108,060 |
| 2025-03-20 | 9.24 | 9.29 | 9.2 | 9.25 | 0% | 60,050 | 55,480,032 |
| 2025-03-19 | 9.31 | 9.4 | 9.2 | 9.25 | -0.75% | 79,103 | 73,057,823 |
| 2025-03-18 | 9.36 | 9.42 | 9.19 | 9.32 | -0.53% | 77,886 | 72,415,737 |
| 2025-03-17 | 9.5 | 9.6 | 9.27 | 9.37 | -1.26% | 150,167 | 141,710,840 |
| 2025-03-14 | 9.66 | 9.7 | 9.43 | 9.49 | -1.15% | 94,445 | 89,909,946 |
| 2025-03-13 | 9.64 | 9.64 | 9.49 | 9.6 | -0.52% | 99,145 | 94,742,603 |
| 2025-03-12 | 9.6 | 9.71 | 9.48 | 9.65 | +0.94% | 137,972 | 132,511,037 |
| 2025-03-11 | 9.31 | 9.58 | 9.22 | 9.56 | +2.14% | 155,450 | 146,806,808 |
| 2025-03-10 | 8.92 | 9.38 | 8.88 | 9.36 | +4.93% | 177,840 | 163,493,972 |
| 2025-03-07 | 8.75 | 8.95 | 8.69 | 8.92 | +1.83% | 99,179 | 87,637,760 |
| 2025-03-06 | 8.7 | 8.76 | 8.61 | 8.76 | +0.81% | 89,850 | 78,006,377 |
| 2025-03-05 | 8.73 | 8.77 | 8.62 | 8.69 | -0.46% | 77,179 | 66,999,624 |
| 2025-03-04 | 8.87 | 8.87 | 8.73 | 8.73 | -1.47% | 68,436 | 60,130,494 |
| 2025-03-03 | 8.9 | 8.98 | 8.72 | 8.86 | -0.56% | 94,994 | 84,169,543 |
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：