股票概览
9.58
-0.21%
-0.02
9.61
开盘价
9.61
最高价
9.4
最低价
20,055
成交量
数据更新至: 2025-03-25
技术指标
9.94
MA5 (5日均线)
10.15
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 | 9.61 | 9.61 | 9.4 | 9.58 | -0.21% | 20,055 | 19,039,347 |
| 2025-03-24 | 9.93 | 10 | 9.42 | 9.6 | -3.32% | 40,386 | 39,056,559 |
| 2025-03-21 | 10.23 | 10.27 | 9.92 | 9.93 | -3.4% | 45,532 | 45,763,196 |
| 2025-03-20 | 10.34 | 10.56 | 10.23 | 10.28 | -0.19% | 32,749 | 34,016,192 |
| 2025-03-19 | 10.38 | 10.52 | 10.24 | 10.3 | -2% | 33,547 | 34,736,447 |
| 2025-03-18 | 10.54 | 10.62 | 10.35 | 10.51 | +0.29% | 33,544 | 35,164,890 |
| 2025-03-17 | 10.33 | 10.54 | 10.24 | 10.48 | +1.45% | 39,034 | 40,726,710 |
| 2025-03-14 | 10 | 10.35 | 9.94 | 10.33 | +2.48% | 41,681 | 42,432,488 |
| 2025-03-13 | 10.39 | 10.45 | 9.96 | 10.08 | -3.45% | 51,936 | 52,568,348 |
| 2025-03-12 | 10.37 | 10.66 | 10.28 | 10.44 | +1.75% | 58,450 | 61,315,306 |
| 2025-03-11 | 10.17 | 10.33 | 10.1 | 10.26 | -0.48% | 33,564 | 34,264,274 |
| 2025-03-10 | 10.39 | 10.58 | 10.23 | 10.31 | -0.48% | 43,984 | 45,654,496 |
| 2025-03-07 | 10.4 | 10.56 | 10.16 | 10.36 | +0.29% | 65,570 | 67,980,981 |
| 2025-03-06 | 10.2 | 10.5 | 10.2 | 10.33 | +1.67% | 53,512 | 55,390,182 |
| 2025-03-05 | 10.11 | 10.19 | 9.94 | 10.16 | +0.69% | 51,088 | 51,472,653 |
| 2025-03-04 | 9.83 | 10.1 | 9.74 | 10.09 | +2.33% | 42,632 | 42,616,881 |
| 2025-03-03 | 9.9 | 10.08 | 9.7 | 9.86 | +0.72% | 62,373 | 61,867,683 |
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：