股票概览
9.74
+0.72%
+0.07
9.67
开盘价
9.79
最高价
9.57
最低价
78,656
成交量
数据更新至: 2025-03-25
技术指标
9.77
MA5 (5日均线)
9.83
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 | 9.67 | 9.79 | 9.57 | 9.74 | +0.72% | 78,656 | 76,078,298 |
| 2025-03-24 | 9.59 | 9.76 | 9.49 | 9.67 | +0.62% | 156,675 | 150,775,458 |
| 2025-03-21 | 9.96 | 9.96 | 9.6 | 9.61 | -3.61% | 171,897 | 167,092,209 |
| 2025-03-20 | 9.88 | 10.1 | 9.78 | 9.97 | +0.91% | 156,338 | 155,637,941 |
| 2025-03-19 | 9.88 | 9.99 | 9.82 | 9.88 | -0.4% | 111,648 | 110,572,829 |
| 2025-03-18 | 9.96 | 10.13 | 9.89 | 9.92 | +0.2% | 150,870 | 150,364,312 |
| 2025-03-17 | 9.88 | 10 | 9.76 | 9.9 | +0.41% | 127,863 | 126,596,151 |
| 2025-03-14 | 9.79 | 9.94 | 9.64 | 9.86 | +1.44% | 189,505 | 185,415,090 |
| 2025-03-13 | 10.03 | 10.12 | 9.5 | 9.72 | -3.38% | 273,418 | 265,847,673 |
| 2025-03-12 | 10.2 | 10.27 | 10 | 10.06 | -0.98% | 198,102 | 200,246,698 |
| 2025-03-11 | 10.1 | 10.24 | 9.99 | 10.16 | -0.68% | 196,129 | 198,227,826 |
| 2025-03-10 | 10.16 | 10.33 | 10.09 | 10.23 | +0.69% | 199,518 | 203,682,834 |
| 2025-03-07 | 10.27 | 10.43 | 10.08 | 10.16 | -1.74% | 355,636 | 364,384,945 |
| 2025-03-06 | 10.5 | 10.68 | 10.31 | 10.34 | -0.58% | 438,421 | 458,821,837 |
| 2025-03-05 | 10.3 | 10.58 | 10.14 | 10.4 | +1.36% | 473,437 | 489,280,877 |
| 2025-03-04 | 10 | 10.49 | 9.81 | 10.26 | +2.29% | 650,567 | 660,360,871 |
| 2025-03-03 | 10.2 | 10.79 | 9.9 | 10.03 | -2.81% | 827,946 | 845,434,131 |
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：