股票概览
9.09
-0.22%
-0.02
9.01
开盘价
9.11
最高价
8.86
最低价
7,546
成交量
数据更新至: 2025-03-25
技术指标
9.40
MA5 (5日均线)
9.56
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 | 9.01 | 9.11 | 8.86 | 9.09 | -0.22% | 7,546 | 6,777,656 |
| 2025-03-24 | 9.42 | 9.46 | 8.82 | 9.11 | -3.29% | 19,185 | 17,493,616 |
| 2025-03-21 | 9.66 | 9.67 | 9.4 | 9.42 | -2.79% | 13,953 | 13,241,270 |
| 2025-03-20 | 9.71 | 9.85 | 9.53 | 9.69 | +0.21% | 15,097 | 14,616,314 |
| 2025-03-19 | 9.82 | 9.83 | 9.61 | 9.67 | -1.33% | 10,160 | 9,836,935 |
| 2025-03-18 | 9.78 | 9.87 | 9.72 | 9.8 | +0.82% | 11,153 | 10,943,711 |
| 2025-03-17 | 9.85 | 9.97 | 9.68 | 9.72 | -0.82% | 9,624 | 9,405,501 |
| 2025-03-14 | 9.63 | 9.82 | 9.43 | 9.8 | +2.3% | 16,195 | 15,645,766 |
| 2025-03-13 | 9.73 | 9.78 | 9.41 | 9.58 | -1.24% | 13,184 | 12,580,947 |
| 2025-03-12 | 9.82 | 9.87 | 9.68 | 9.7 | -1.32% | 13,107 | 12,788,265 |
| 2025-03-11 | 9.67 | 9.84 | 9.59 | 9.83 | +0.2% | 11,521 | 11,207,853 |
| 2025-03-10 | 9.79 | 9.97 | 9.75 | 9.81 | -0.91% | 20,950 | 20,591,226 |
| 2025-03-07 | 9.83 | 10 | 9.57 | 9.9 | +0.71% | 34,246 | 33,474,375 |
| 2025-03-06 | 9.48 | 9.83 | 9.36 | 9.83 | +4.13% | 21,660 | 20,917,363 |
| 2025-03-05 | 9.29 | 9.58 | 9.29 | 9.44 | -1.05% | 11,603 | 10,912,688 |
| 2025-03-04 | 9.25 | 9.55 | 9.23 | 9.54 | +2.58% | 9,094 | 8,578,933 |
| 2025-03-03 | 9.24 | 9.65 | 9.24 | 9.3 | +0.11% | 13,050 | 12,307,400 |
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：