股票概览
9.5
+3.6%
+0.33
8.99
开盘价
10.09
最高价
8.61
最低价
520,553
成交量
数据更新至: 2025-03-25
技术指标
8.87
MA5 (5日均线)
8.59
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 | 8.99 | 10.09 | 8.61 | 9.5 | +3.6% | 520,553 | 485,025,161 |
| 2025-03-24 | 9.33 | 9.59 | 8.88 | 9.17 | +0.33% | 698,457 | 649,079,849 |
| 2025-03-21 | 8.32 | 9.14 | 8.15 | 9.14 | +9.99% | 559,554 | 489,819,391 |
| 2025-03-20 | 8.2 | 8.65 | 8.2 | 8.31 | +0.73% | 192,125 | 161,802,730 |
| 2025-03-19 | 8.23 | 8.32 | 8.19 | 8.25 | -0.24% | 94,785 | 78,284,201 |
| 2025-03-18 | 8.3 | 8.34 | 8.22 | 8.27 | -0.24% | 91,857 | 75,882,158 |
| 2025-03-17 | 8.26 | 8.38 | 8.25 | 8.29 | +0.36% | 105,344 | 87,456,239 |
| 2025-03-14 | 8.15 | 8.28 | 8.06 | 8.26 | +1.23% | 133,713 | 109,597,288 |
| 2025-03-13 | 8.48 | 8.48 | 8.06 | 8.16 | -4.11% | 190,272 | 156,578,881 |
| 2025-03-12 | 8.45 | 8.55 | 8.4 | 8.51 | +0.71% | 143,396 | 121,353,414 |
| 2025-03-11 | 8.35 | 8.45 | 8.3 | 8.45 | -0.35% | 116,949 | 97,910,186 |
| 2025-03-10 | 8.42 | 8.48 | 8.34 | 8.48 | +0.95% | 112,608 | 94,864,196 |
| 2025-03-07 | 8.56 | 8.59 | 8.34 | 8.4 | -3% | 182,728 | 154,491,843 |
| 2025-03-06 | 8.6 | 8.93 | 8.54 | 8.66 | +0.12% | 278,322 | 242,448,075 |
| 2025-03-05 | 8.36 | 9.18 | 8.21 | 8.65 | +2.85% | 367,191 | 320,090,950 |
| 2025-03-04 | 8.28 | 8.45 | 8.18 | 8.41 | +0.6% | 135,373 | 113,379,390 |
| 2025-03-03 | 8.45 | 8.63 | 8.27 | 8.36 | -0.83% | 193,870 | 163,850,708 |
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：