股票概览
9.64
+10.05%
+0.88
9
开盘价
9.64
最高价
9
最低价
687,744
成交量
数据更新至: 2025-03-25
技术指标
8.17
MA5 (5日均线)
6.92
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 | 9.64 | 9 | 9.64 | +10.05% | 687,744 | 651,953,207 |
| 2025-03-24 | 8 | 8.76 | 7.8 | 8.76 | +10.05% | 1,086,056 | 918,553,793 |
| 2025-03-21 | 7.1 | 8 | 7.02 | 7.96 | +8.74% | 1,239,329 | 952,188,559 |
| 2025-03-20 | 6.9 | 7.65 | 6.66 | 7.32 | +2.23% | 1,356,985 | 963,903,627 |
| 2025-03-19 | 6.67 | 7.23 | 6.28 | 7.16 | +8.98% | 1,657,931 | 1,115,926,233 |
| 2025-03-18 | 6.54 | 6.57 | 6.4 | 6.57 | +10.05% | 330,302 | 216,044,636 |
| 2025-03-17 | 5.24 | 5.97 | 5.21 | 5.97 | +9.94% | 999,114 | 559,907,228 |
| 2025-03-14 | 5.39 | 5.7 | 5.04 | 5.43 | +1.88% | 1,090,670 | 586,261,173 |
| 2025-03-13 | 4.95 | 5.57 | 4.69 | 5.33 | +5.34% | 1,170,861 | 589,804,531 |
| 2025-03-12 | 5.16 | 5.36 | 4.94 | 5.06 | +3.9% | 1,374,643 | 717,111,913 |
| 2025-03-11 | 4.65 | 4.87 | 4.53 | 4.87 | +9.93% | 521,512 | 250,026,885 |
| 2025-03-10 | 4.04 | 4.43 | 4.04 | 4.43 | +9.93% | 339,763 | 144,583,974 |
| 2025-03-07 | 4.07 | 4.12 | 4.02 | 4.03 | -0.98% | 101,526 | 41,234,337 |
| 2025-03-06 | 4.02 | 4.08 | 3.98 | 4.07 | +1.24% | 106,701 | 43,139,409 |
| 2025-03-05 | 4.06 | 4.08 | 3.95 | 4.02 | -1.47% | 137,257 | 54,679,761 |
| 2025-03-04 | 4.04 | 4.1 | 4.02 | 4.08 | +0.49% | 95,075 | 38,518,290 |
| 2025-03-03 | 4.01 | 4.16 | 4.01 | 4.06 | +1.25% | 150,132 | 61,564,761 |
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：