股票概览
9.28
-1.59%
-0.15
9.43
开盘价
9.66
最高价
9.1
最低价
131,054
成交量
数据更新至: 2025-03-25
技术指标
9.32
MA5 (5日均线)
9.22
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 | 9.66 | 9.1 | 9.28 | -1.59% | 131,054 | 122,614,186 |
| 2025-03-24 | 9.36 | 9.54 | 9.03 | 9.43 | +0.75% | 151,088 | 139,959,646 |
| 2025-03-21 | 9.31 | 9.46 | 9.14 | 9.36 | +0.43% | 127,747 | 118,885,230 |
| 2025-03-20 | 9.2 | 9.38 | 9.13 | 9.32 | +1.3% | 76,389 | 70,725,527 |
| 2025-03-19 | 9.18 | 9.4 | 9.15 | 9.2 | +0.22% | 93,614 | 86,528,526 |
| 2025-03-18 | 9.09 | 9.19 | 9.04 | 9.18 | +1.1% | 63,603 | 58,067,232 |
| 2025-03-17 | 9.15 | 9.2 | 9.05 | 9.08 | -0.66% | 73,084 | 66,570,587 |
| 2025-03-14 | 9.21 | 9.26 | 9.02 | 9.14 | -0.44% | 87,403 | 79,700,931 |
| 2025-03-13 | 9.06 | 9.2 | 8.94 | 9.18 | +1.32% | 114,992 | 104,492,260 |
| 2025-03-12 | 8.9 | 9.16 | 8.9 | 9.06 | +1.46% | 113,354 | 102,471,464 |
| 2025-03-11 | 8.78 | 8.94 | 8.75 | 8.93 | +0.56% | 78,675 | 69,838,474 |
| 2025-03-10 | 8.86 | 8.97 | 8.81 | 8.88 | -0.22% | 119,480 | 106,039,570 |
| 2025-03-07 | 9.18 | 9.3 | 8.87 | 8.9 | -2.52% | 320,107 | 290,278,723 |
| 2025-03-06 | 8.36 | 9.13 | 8.31 | 9.13 | +10% | 125,801 | 111,706,038 |
| 2025-03-05 | 8.41 | 8.44 | 8.21 | 8.3 | -1.54% | 32,474 | 26,901,751 |
| 2025-03-04 | 8.18 | 8.43 | 8.18 | 8.43 | +2.18% | 37,156 | 31,067,786 |
| 2025-03-03 | 8.26 | 8.4 | 8.21 | 8.25 | +0.12% | 47,242 | 39,263,718 |
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：