股票概览
9.02
+1.81%
+0.16
8.86
开盘价
9.03
最高价
8.81
最低价
309,727
成交量
数据更新至: 2025-03-25
技术指标
8.88
MA5 (5日均线)
8.79
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 | 8.86 | 9.03 | 8.81 | 9.02 | +1.81% | 309,727 | 276,908,828 |
| 2025-03-24 | 8.79 | 8.88 | 8.77 | 8.86 | +0.91% | 215,058 | 190,149,834 |
| 2025-03-21 | 8.85 | 8.9 | 8.75 | 8.78 | -0.68% | 213,852 | 188,780,192 |
| 2025-03-20 | 8.9 | 8.92 | 8.82 | 8.84 | -0.45% | 226,759 | 201,055,860 |
| 2025-03-19 | 8.73 | 8.9 | 8.71 | 8.88 | +1.95% | 404,380 | 357,890,557 |
| 2025-03-18 | 8.8 | 8.8 | 8.7 | 8.71 | -0.91% | 186,015 | 162,263,590 |
| 2025-03-17 | 8.75 | 8.84 | 8.7 | 8.79 | +0.57% | 224,981 | 197,868,260 |
| 2025-03-14 | 8.68 | 8.77 | 8.67 | 8.74 | +0.69% | 220,298 | 192,320,473 |
| 2025-03-13 | 8.61 | 8.7 | 8.6 | 8.68 | +0.81% | 238,401 | 206,649,706 |
| 2025-03-12 | 8.72 | 8.73 | 8.52 | 8.61 | -1.37% | 293,784 | 252,602,141 |
| 2025-03-11 | 8.67 | 8.8 | 8.62 | 8.73 | +0.46% | 242,498 | 211,531,306 |
| 2025-03-10 | 8.71 | 8.78 | 8.66 | 8.69 | -0.11% | 262,411 | 228,848,483 |
| 2025-03-07 | 8.61 | 8.74 | 8.56 | 8.7 | +1.05% | 263,253 | 228,504,458 |
| 2025-03-06 | 8.61 | 8.62 | 8.53 | 8.61 | -0.23% | 213,438 | 182,893,824 |
| 2025-03-05 | 8.5 | 8.63 | 8.46 | 8.63 | +1.41% | 263,348 | 225,718,002 |
| 2025-03-04 | 8.54 | 8.56 | 8.47 | 8.51 | -0.47% | 227,519 | 193,642,787 |
| 2025-03-03 | 8.56 | 8.66 | 8.52 | 8.55 | -0.93% | 377,359 | 323,219,053 |
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：