股票概览
9.16
+0.22%
+0.02
9.12
开盘价
9.19
最高价
9.06
最低价
99,035
成交量
数据更新至: 2025-03-25
技术指标
8.99
MA5 (5日均线)
8.95
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 | 9.12 | 9.19 | 9.06 | 9.16 | +0.22% | 99,035 | 90,408,680 |
| 2025-03-24 | 8.89 | 9.21 | 8.89 | 9.14 | +3.63% | 388,588 | 353,845,649 |
| 2025-03-21 | 8.86 | 8.93 | 8.8 | 8.82 | -0.56% | 107,243 | 94,996,850 |
| 2025-03-20 | 8.94 | 8.97 | 8.85 | 8.87 | -0.89% | 127,140 | 113,123,948 |
| 2025-03-19 | 8.96 | 9.01 | 8.91 | 8.95 | 0% | 107,098 | 95,922,431 |
| 2025-03-18 | 8.96 | 8.97 | 8.91 | 8.95 | +0.11% | 99,352 | 88,730,459 |
| 2025-03-17 | 8.91 | 8.97 | 8.9 | 8.94 | +0.34% | 107,197 | 95,715,866 |
| 2025-03-14 | 8.93 | 8.94 | 8.87 | 8.91 | 0% | 123,952 | 110,478,472 |
| 2025-03-13 | 8.83 | 8.96 | 8.82 | 8.91 | +0.91% | 113,693 | 101,116,305 |
| 2025-03-12 | 8.84 | 8.87 | 8.78 | 8.83 | 0% | 70,336 | 62,143,383 |
| 2025-03-11 | 8.83 | 8.86 | 8.77 | 8.83 | -0.11% | 79,588 | 70,112,323 |
| 2025-03-10 | 8.79 | 8.89 | 8.74 | 8.84 | +0.68% | 132,707 | 117,252,581 |
| 2025-03-07 | 8.79 | 8.87 | 8.77 | 8.78 | -0.68% | 108,146 | 95,280,311 |
| 2025-03-06 | 9.03 | 9.03 | 8.72 | 8.84 | -1.89% | 366,137 | 323,656,257 |
| 2025-03-05 | 9.12 | 9.12 | 8.95 | 9.01 | -1.1% | 104,756 | 94,402,862 |
| 2025-03-04 | 9.1 | 9.16 | 9.08 | 9.11 | +0.11% | 63,151 | 57,598,330 |
| 2025-03-03 | 9.08 | 9.21 | 9.05 | 9.1 | +0.11% | 101,655 | 92,767,316 |
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：