股票概览
8.89
-1.11%
-0.1
8.95
开盘价
9.06
最高价
8.75
最低价
50,896
成交量
数据更新至: 2025-03-25
技术指标
9.34
MA5 (5日均线)
9.32
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 | 8.95 | 9.06 | 8.75 | 8.89 | -1.11% | 50,896 | 45,023,355 |
| 2025-03-24 | 9.08 | 9.23 | 8.82 | 8.99 | -2.28% | 100,381 | 90,452,992 |
| 2025-03-21 | 9.22 | 9.4 | 9.05 | 9.2 | -1.18% | 138,809 | 127,559,470 |
| 2025-03-20 | 9.7 | 9.8 | 9.31 | 9.31 | -9.61% | 282,766 | 267,618,999 |
| 2025-03-19 | 9.8 | 10.87 | 9.8 | 10.3 | +4.67% | 253,968 | 258,262,996 |
| 2025-03-18 | 9.44 | 9.98 | 9.35 | 9.84 | +4.13% | 180,620 | 175,991,248 |
| 2025-03-17 | 9.4 | 9.85 | 9.3 | 9.45 | -0.42% | 186,343 | 177,550,620 |
| 2025-03-14 | 9.14 | 9.55 | 8.98 | 9.49 | +5.21% | 209,749 | 194,893,986 |
| 2025-03-13 | 8.76 | 9.61 | 8.71 | 9.02 | +4.04% | 186,275 | 169,270,756 |
| 2025-03-12 | 8.77 | 8.8 | 8.66 | 8.67 | -1.03% | 39,198 | 34,084,071 |
| 2025-03-11 | 8.69 | 8.76 | 8.58 | 8.76 | -0.23% | 37,204 | 32,231,468 |
| 2025-03-10 | 8.71 | 8.95 | 8.69 | 8.78 | +1.39% | 50,250 | 44,221,715 |
| 2025-03-07 | 8.8 | 8.82 | 8.6 | 8.66 | -1.48% | 42,858 | 37,275,352 |
| 2025-03-06 | 8.62 | 8.83 | 8.54 | 8.79 | +2.21% | 56,333 | 49,099,444 |
| 2025-03-05 | 8.88 | 9.15 | 8.49 | 8.6 | -1.71% | 78,951 | 68,838,110 |
| 2025-03-04 | 8.51 | 8.84 | 8.41 | 8.75 | +2.46% | 59,387 | 51,250,458 |
| 2025-03-03 | 8.35 | 8.73 | 8.31 | 8.54 | +2.64% | 61,398 | 52,404,812 |
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：