股票概览
9.16
+0.33%
+0.03
9.1
开盘价
9.21
最高价
9
最低价
33,993
成交量
数据更新至: 2025-03-25
技术指标
9.42
MA5 (5日均线)
9.55
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 | 9.1 | 9.21 | 9 | 9.16 | +0.33% | 33,993 | 30,943,553 |
| 2025-03-24 | 9.57 | 9.62 | 8.99 | 9.13 | -4.6% | 72,509 | 66,840,618 |
| 2025-03-21 | 9.65 | 9.71 | 9.53 | 9.57 | -1.24% | 37,940 | 36,449,560 |
| 2025-03-20 | 9.5 | 9.75 | 9.47 | 9.69 | +1.68% | 57,519 | 55,325,354 |
| 2025-03-19 | 9.64 | 9.67 | 9.48 | 9.53 | -1.35% | 47,331 | 45,188,658 |
| 2025-03-18 | 9.68 | 9.71 | 9.6 | 9.66 | +0.1% | 40,445 | 39,069,360 |
| 2025-03-17 | 9.67 | 9.79 | 9.62 | 9.65 | -0.1% | 47,091 | 45,622,378 |
| 2025-03-14 | 9.76 | 9.79 | 9.53 | 9.66 | -0.82% | 59,446 | 57,213,707 |
| 2025-03-13 | 9.7 | 9.8 | 9.5 | 9.74 | +0.41% | 59,103 | 56,873,899 |
| 2025-03-12 | 9.72 | 9.84 | 9.62 | 9.7 | -0.1% | 68,541 | 66,648,907 |
| 2025-03-11 | 9.58 | 9.71 | 9.47 | 9.71 | +0.21% | 54,130 | 52,182,576 |
| 2025-03-10 | 9.41 | 9.76 | 9.39 | 9.69 | +2.98% | 86,243 | 82,774,499 |
| 2025-03-07 | 9.48 | 9.62 | 9.35 | 9.41 | -1.47% | 59,191 | 56,003,516 |
| 2025-03-06 | 9.65 | 9.66 | 9.5 | 9.55 | -0.93% | 74,740 | 71,481,983 |
| 2025-03-05 | 9.58 | 9.65 | 9.41 | 9.64 | +0.63% | 72,068 | 68,689,050 |
| 2025-03-04 | 9.4 | 9.59 | 9.35 | 9.58 | +2.46% | 107,121 | 101,726,319 |
| 2025-03-03 | 9.19 | 9.47 | 9.16 | 9.35 | +1.74% | 60,980 | 56,929,961 |
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：