股票概览
8.56
-1.04%
-0.09
8.65
开盘价
8.68
最高价
8.39
最低价
24,020
成交量
数据更新至: 2025-03-25
技术指标
9.11
MA5 (5日均线)
9.29
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 | 8.65 | 8.68 | 8.39 | 8.56 | -1.04% | 24,020 | 20,497,779 |
| 2025-03-24 | 9.3 | 9.44 | 8.46 | 8.65 | -6.69% | 54,771 | 48,219,055 |
| 2025-03-21 | 9.48 | 9.52 | 9.18 | 9.27 | -2.52% | 29,687 | 27,692,896 |
| 2025-03-20 | 9.49 | 9.61 | 9.39 | 9.51 | -0.31% | 17,305 | 16,449,098 |
| 2025-03-19 | 9.6 | 9.63 | 9.43 | 9.54 | -0.63% | 22,832 | 21,749,460 |
| 2025-03-18 | 9.55 | 9.62 | 9.51 | 9.6 | +0.31% | 18,635 | 17,833,097 |
| 2025-03-17 | 9.56 | 9.61 | 9.41 | 9.57 | +0.95% | 22,460 | 21,423,603 |
| 2025-03-14 | 9.3 | 9.52 | 9.2 | 9.48 | +1.61% | 24,117 | 22,600,114 |
| 2025-03-13 | 9.31 | 9.4 | 9.13 | 9.33 | -0.74% | 21,472 | 19,817,015 |
| 2025-03-12 | 9.34 | 9.41 | 9.26 | 9.4 | +0.86% | 23,301 | 21,817,612 |
| 2025-03-11 | 9.15 | 9.33 | 9.11 | 9.32 | +0.87% | 18,835 | 17,395,510 |
| 2025-03-10 | 9.16 | 9.29 | 9.14 | 9.24 | +0.87% | 21,324 | 19,647,221 |
| 2025-03-07 | 9.24 | 9.29 | 9.1 | 9.16 | -1.29% | 19,310 | 17,739,825 |
| 2025-03-06 | 9.05 | 9.33 | 8.91 | 9.28 | +2.65% | 30,244 | 27,841,850 |
| 2025-03-05 | 9.21 | 9.21 | 8.85 | 9.04 | -1.31% | 24,197 | 21,666,366 |
| 2025-03-04 | 8.88 | 9.16 | 8.88 | 9.16 | +2% | 17,842 | 16,165,051 |
| 2025-03-03 | 8.85 | 9.09 | 8.81 | 8.98 | +1.81% | 22,045 | 19,820,430 |
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：