股票概览
8.91
-2.84%
-0.26
9.1
开盘价
9.16
最高价
8.82
最低价
201,841
成交量
数据更新至: 2025-03-25
技术指标
9.47
MA5 (5日均线)
9.58
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 | 9.16 | 8.82 | 8.91 | -2.84% | 201,841 | 180,884,994 |
| 2025-03-24 | 9.37 | 9.44 | 9 | 9.17 | -3.47% | 382,490 | 349,501,461 |
| 2025-03-21 | 9.58 | 9.74 | 9.5 | 9.5 | -2.66% | 301,767 | 288,874,833 |
| 2025-03-20 | 10.1 | 10.17 | 9.76 | 9.76 | -2.5% | 538,801 | 535,729,580 |
| 2025-03-19 | 9.61 | 10.05 | 9.46 | 10.01 | +3.41% | 648,454 | 633,414,528 |
| 2025-03-18 | 9.72 | 9.76 | 9.6 | 9.68 | -0.31% | 225,702 | 218,215,757 |
| 2025-03-17 | 9.77 | 9.82 | 9.67 | 9.71 | -0.1% | 234,430 | 227,954,820 |
| 2025-03-14 | 9.49 | 9.74 | 9.42 | 9.72 | +2.32% | 288,649 | 277,886,988 |
| 2025-03-13 | 9.8 | 9.84 | 9.37 | 9.5 | -3.46% | 346,957 | 331,366,271 |
| 2025-03-12 | 9.85 | 10.04 | 9.82 | 9.84 | +0.2% | 371,438 | 368,951,993 |
| 2025-03-11 | 9.65 | 9.85 | 9.53 | 9.82 | 0% | 243,662 | 237,020,292 |
| 2025-03-10 | 9.97 | 9.97 | 9.74 | 9.82 | -0.61% | 253,595 | 248,789,814 |
| 2025-03-07 | 10.05 | 10.17 | 9.8 | 9.88 | -1.4% | 485,638 | 485,693,470 |
| 2025-03-06 | 9.67 | 10.16 | 9.67 | 10.02 | +3.83% | 604,302 | 601,145,369 |
| 2025-03-05 | 9.52 | 9.67 | 9.39 | 9.65 | +1.37% | 351,651 | 336,256,587 |
| 2025-03-04 | 9.36 | 9.53 | 9.3 | 9.52 | +0.74% | 252,504 | 239,047,835 |
| 2025-03-03 | 9.38 | 9.6 | 9.27 | 9.45 | +0.96% | 331,971 | 313,922,190 |
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：