股票概览
8.93
-1.76%
-0.16
9.13
开盘价
9.15
最高价
8.82
最低价
120,038
成交量
数据更新至: 2025-03-25
技术指标
8.90
MA5 (5日均线)
8.82
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 | 9.13 | 9.15 | 8.82 | 8.93 | -1.76% | 120,038 | 107,309,229 |
| 2025-03-24 | 8.87 | 9.29 | 8.86 | 9.09 | +3.06% | 280,871 | 254,675,113 |
| 2025-03-21 | 8.82 | 8.9 | 8.76 | 8.82 | 0% | 90,325 | 79,649,826 |
| 2025-03-20 | 8.84 | 9.06 | 8.81 | 8.82 | 0% | 137,425 | 122,566,912 |
| 2025-03-19 | 8.89 | 8.96 | 8.8 | 8.82 | -0.9% | 77,626 | 68,801,648 |
| 2025-03-18 | 8.82 | 8.95 | 8.73 | 8.9 | +0.79% | 113,401 | 100,339,696 |
| 2025-03-17 | 8.98 | 9.05 | 8.81 | 8.83 | +0.34% | 131,846 | 117,275,594 |
| 2025-03-14 | 8.54 | 8.8 | 8.49 | 8.8 | +3.17% | 140,815 | 122,399,956 |
| 2025-03-13 | 8.67 | 8.68 | 8.43 | 8.53 | -1.27% | 67,059 | 57,155,762 |
| 2025-03-12 | 8.57 | 8.69 | 8.55 | 8.64 | +0.93% | 92,214 | 79,630,842 |
| 2025-03-11 | 8.38 | 8.57 | 8.35 | 8.56 | +1.42% | 68,510 | 57,955,437 |
| 2025-03-10 | 8.4 | 8.51 | 8.38 | 8.44 | +0.12% | 60,324 | 50,906,353 |
| 2025-03-07 | 8.5 | 8.6 | 8.4 | 8.43 | -1.4% | 77,199 | 65,485,261 |
| 2025-03-06 | 8.49 | 8.6 | 8.45 | 8.55 | +0.71% | 82,120 | 70,073,959 |
| 2025-03-05 | 8.61 | 8.63 | 8.41 | 8.49 | -1.74% | 83,230 | 70,531,580 |
| 2025-03-04 | 8.51 | 8.65 | 8.48 | 8.64 | +0.93% | 68,291 | 58,621,947 |
| 2025-03-03 | 8.46 | 8.65 | 8.42 | 8.56 | +1.06% | 79,728 | 68,355,427 |
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：