股票概览
8.91
+4.58%
+0.39
8.73
开盘价
9.73
最高价
8.73
最低价
208,096
成交量
数据更新至: 2025-03-25
技术指标
8.92
MA5 (5日均线)
9.13
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 | 8.73 | 9.73 | 8.73 | 8.91 | +4.58% | 208,096 | 187,799,235 |
| 2025-03-24 | 8.91 | 8.91 | 8.29 | 8.52 | -4.27% | 102,936 | 88,186,304 |
| 2025-03-21 | 9.12 | 9.15 | 8.87 | 8.9 | -2.94% | 99,280 | 89,178,548 |
| 2025-03-20 | 9.14 | 9.38 | 9.03 | 9.17 | +0.55% | 99,340 | 91,447,620 |
| 2025-03-19 | 9.19 | 9.2 | 9.05 | 9.12 | -1.41% | 90,917 | 82,890,985 |
| 2025-03-18 | 9.23 | 9.41 | 9.18 | 9.25 | +0.43% | 104,506 | 97,080,440 |
| 2025-03-17 | 9.29 | 9.35 | 9.14 | 9.21 | -1.07% | 89,228 | 82,360,712 |
| 2025-03-14 | 9.21 | 9.34 | 9.04 | 9.31 | +0.87% | 118,077 | 108,866,678 |
| 2025-03-13 | 9.56 | 9.59 | 9.02 | 9.23 | -4.35% | 186,976 | 172,722,821 |
| 2025-03-12 | 9.59 | 9.8 | 9.59 | 9.65 | +1.37% | 232,614 | 225,702,554 |
| 2025-03-11 | 9.21 | 9.54 | 9.13 | 9.52 | +1.82% | 163,750 | 152,596,830 |
| 2025-03-10 | 9.5 | 9.56 | 9.21 | 9.35 | -1.68% | 139,633 | 130,435,796 |
| 2025-03-07 | 9.8 | 9.92 | 9.41 | 9.51 | -2.96% | 219,634 | 213,441,976 |
| 2025-03-06 | 9.2 | 9.81 | 9.19 | 9.8 | +7.1% | 275,568 | 264,673,069 |
| 2025-03-05 | 9.2 | 9.21 | 8.91 | 9.15 | -0.33% | 113,835 | 103,154,763 |
| 2025-03-04 | 8.79 | 9.3 | 8.71 | 9.18 | +3.38% | 159,325 | 145,238,992 |
| 2025-03-03 | 8.76 | 9.33 | 8.68 | 8.88 | +1.83% | 161,931 | 145,648,469 |
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：