股票概览
8.93
-0.67%
-0.06
9.01
开盘价
9.06
最高价
8.82
最低价
75,094
成交量
数据更新至: 2025-03-25
技术指标
9.21
MA5 (5日均线)
9.54
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 | 9.01 | 9.06 | 8.82 | 8.93 | -0.67% | 75,094 | 67,083,157 |
| 2025-03-24 | 9.21 | 9.34 | 8.74 | 8.99 | -2.81% | 195,806 | 175,414,697 |
| 2025-03-21 | 9.5 | 9.52 | 9.21 | 9.25 | -2.63% | 188,441 | 175,372,296 |
| 2025-03-20 | 9.4 | 9.71 | 9.35 | 9.5 | +1.5% | 237,093 | 225,998,133 |
| 2025-03-19 | 9.6 | 9.66 | 9.31 | 9.36 | -2.4% | 217,110 | 204,479,018 |
| 2025-03-18 | 9.66 | 9.77 | 9.41 | 9.59 | -0.83% | 259,551 | 248,064,839 |
| 2025-03-17 | 9.6 | 10.04 | 9.6 | 9.67 | -1.73% | 282,913 | 275,625,023 |
| 2025-03-14 | 10.15 | 10.18 | 9.48 | 9.84 | -6.2% | 492,856 | 482,730,185 |
| 2025-03-13 | 9.7 | 10.58 | 9.66 | 10.49 | +7.04% | 585,950 | 597,306,878 |
| 2025-03-12 | 9.7 | 10.21 | 9.63 | 9.8 | +2.62% | 492,000 | 489,142,172 |
| 2025-03-11 | 9.08 | 9.75 | 9.03 | 9.55 | +4.26% | 345,337 | 323,077,101 |
| 2025-03-10 | 9.16 | 9.37 | 9.06 | 9.16 | -0.33% | 159,993 | 146,817,164 |
| 2025-03-07 | 9.15 | 9.49 | 9.06 | 9.19 | -0.97% | 267,494 | 246,976,023 |
| 2025-03-06 | 8.87 | 9.5 | 8.79 | 9.28 | +4.86% | 307,562 | 283,775,299 |
| 2025-03-05 | 8.67 | 9.01 | 8.67 | 8.85 | +1.96% | 159,744 | 141,172,382 |
| 2025-03-04 | 8.53 | 8.72 | 8.53 | 8.68 | -0.57% | 139,036 | 120,073,491 |
| 2025-03-03 | 8.7 | 9.07 | 8.59 | 8.73 | -0.23% | 193,389 | 170,806,772 |
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：