股票概览
9.3
+3.1%
+0.28
9.33
开盘价
9.74
最高价
9.1
最低价
283,307
成交量
数据更新至: 2025-03-25
技术指标
8.95
MA5 (5日均线)
8.63
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 | 9.33 | 9.74 | 9.1 | 9.3 | +3.1% | 283,307 | 266,962,159 |
| 2025-03-24 | 8.67 | 9.35 | 8.64 | 9.02 | +0.22% | 338,978 | 304,988,696 |
| 2025-03-21 | 9.6 | 9.85 | 8.98 | 9 | +0.78% | 511,240 | 480,489,232 |
| 2025-03-20 | 8.47 | 9.11 | 8.39 | 8.93 | +5.18% | 304,123 | 267,187,610 |
| 2025-03-19 | 8.36 | 8.55 | 8.33 | 8.49 | +1.07% | 106,524 | 90,175,877 |
| 2025-03-18 | 8.41 | 8.42 | 8.33 | 8.4 | +0.48% | 53,628 | 44,922,518 |
| 2025-03-17 | 8.44 | 8.46 | 8.34 | 8.36 | -0.48% | 82,948 | 69,486,346 |
| 2025-03-14 | 8.15 | 8.4 | 8.14 | 8.4 | +2.94% | 122,048 | 101,282,325 |
| 2025-03-13 | 8.2 | 8.25 | 8.06 | 8.16 | -0.37% | 62,417 | 50,884,582 |
| 2025-03-12 | 8.18 | 8.26 | 8.14 | 8.19 | -0.12% | 56,876 | 46,596,929 |
| 2025-03-11 | 8.13 | 8.2 | 8.06 | 8.2 | +0.12% | 55,609 | 45,264,301 |
| 2025-03-10 | 8.1 | 8.35 | 8.09 | 8.19 | +1.74% | 76,513 | 62,713,941 |
| 2025-03-07 | 8.12 | 8.17 | 8.01 | 8.05 | -0.98% | 54,461 | 44,025,116 |
| 2025-03-06 | 8.02 | 8.14 | 8 | 8.13 | +1.37% | 62,561 | 50,593,578 |
| 2025-03-05 | 8.13 | 8.15 | 7.96 | 8.02 | -1.72% | 71,220 | 57,045,424 |
| 2025-03-04 | 8.08 | 8.17 | 8.03 | 8.16 | +0.49% | 45,206 | 36,732,621 |
| 2025-03-03 | 8 | 8.21 | 7.97 | 8.12 | +2.14% | 86,786 | 70,709,763 |
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：