股票概览
9.34
+2.41%
+0.22
9.08
开盘价
9.5
最高价
8.97
最低价
436,863
成交量
数据更新至: 2025-03-25
技术指标
9.13
MA5 (5日均线)
8.90
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 | 9.08 | 9.5 | 8.97 | 9.34 | +2.41% | 436,863 | 405,815,989 |
| 2025-03-24 | 9.18 | 9.22 | 8.97 | 9.12 | +0.22% | 352,908 | 320,989,065 |
| 2025-03-21 | 8.95 | 9.29 | 8.95 | 9.1 | +0.78% | 344,092 | 315,399,948 |
| 2025-03-20 | 8.99 | 9.18 | 8.92 | 9.03 | -0.33% | 285,380 | 258,195,901 |
| 2025-03-19 | 8.68 | 9.24 | 8.63 | 9.06 | +4.26% | 509,781 | 458,950,428 |
| 2025-03-18 | 8.68 | 8.72 | 8.62 | 8.69 | 0% | 171,520 | 148,564,692 |
| 2025-03-17 | 8.79 | 8.87 | 8.67 | 8.69 | -1.03% | 243,840 | 213,497,682 |
| 2025-03-14 | 8.76 | 9.02 | 8.73 | 8.78 | -0.57% | 386,061 | 340,224,807 |
| 2025-03-13 | 8.36 | 9.02 | 8.34 | 8.83 | +5.62% | 580,127 | 504,862,707 |
| 2025-03-12 | 8.25 | 8.41 | 8.21 | 8.36 | +1.58% | 202,056 | 167,915,366 |
| 2025-03-11 | 8.18 | 8.25 | 8.15 | 8.23 | -0.12% | 78,811 | 64,601,341 |
| 2025-03-10 | 8.19 | 8.29 | 8.19 | 8.24 | +0.61% | 97,633 | 80,469,512 |
| 2025-03-07 | 8.18 | 8.24 | 8.11 | 8.19 | 0% | 111,688 | 91,384,466 |
| 2025-03-06 | 8.2 | 8.22 | 8.14 | 8.19 | +0.49% | 99,114 | 81,139,479 |
| 2025-03-05 | 8.19 | 8.22 | 8.12 | 8.15 | -0.85% | 81,887 | 66,770,538 |
| 2025-03-04 | 8.22 | 8.26 | 8.14 | 8.22 | +0.24% | 87,079 | 71,377,545 |
| 2025-03-03 | 8.19 | 8.27 | 8.16 | 8.2 | +0.49% | 101,067 | 83,002,054 |
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：