股票概览
8.96
+1.82%
+0.16
8.8
开盘价
9.13
最高价
8.55
最低价
485,198
成交量
数据更新至: 2025-03-25
技术指标
9.18
MA5 (5日均线)
9.22
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 | 8.8 | 9.13 | 8.55 | 8.96 | +1.82% | 485,198 | 428,379,253 |
| 2025-03-24 | 9.02 | 9.07 | 8.49 | 8.8 | -2.44% | 622,689 | 545,348,257 |
| 2025-03-21 | 9.35 | 9.35 | 9.02 | 9.02 | -4.35% | 726,730 | 663,182,272 |
| 2025-03-20 | 9.56 | 9.67 | 9.42 | 9.43 | -2.68% | 933,129 | 889,455,401 |
| 2025-03-19 | 9.17 | 9.99 | 9.07 | 9.69 | +5.1% | 1,630,553 | 1,557,848,411 |
| 2025-03-18 | 9.22 | 9.35 | 9.14 | 9.22 | +0.55% | 565,016 | 521,582,515 |
| 2025-03-17 | 9.25 | 9.3 | 9.1 | 9.17 | -0.54% | 540,155 | 496,872,706 |
| 2025-03-14 | 9.12 | 9.24 | 9 | 9.22 | +1.21% | 608,931 | 557,915,571 |
| 2025-03-13 | 9.55 | 9.55 | 9.05 | 9.11 | -5.01% | 849,611 | 784,485,594 |
| 2025-03-12 | 9.44 | 9.72 | 9.41 | 9.59 | +2.02% | 1,004,817 | 965,646,014 |
| 2025-03-11 | 9.35 | 9.5 | 9.23 | 9.4 | -1.78% | 864,716 | 808,981,688 |
| 2025-03-10 | 9.6 | 9.87 | 9.45 | 9.57 | -2.15% | 952,412 | 914,069,537 |
| 2025-03-07 | 9.66 | 10.56 | 9.64 | 9.78 | +1.77% | 2,004,662 | 2,016,564,033 |
| 2025-03-06 | 9.48 | 9.86 | 9.4 | 9.61 | +2.23% | 1,288,181 | 1,240,458,411 |
| 2025-03-05 | 9.08 | 9.44 | 9.04 | 9.4 | +3.64% | 1,069,951 | 991,646,592 |
| 2025-03-04 | 8.75 | 9.13 | 8.7 | 9.07 | +2.25% | 784,624 | 707,049,851 |
| 2025-03-03 | 8.9 | 9.07 | 8.66 | 8.87 | -1% | 889,330 | 790,607,174 |
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：