股票概览
9.21
+4.19%
+0.37
8.84
开盘价
9.26
最高价
8.84
最低价
227,203
成交量
数据更新至: 2025-03-25
技术指标
8.76
MA5 (5日均线)
8.53
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 | 8.84 | 9.26 | 8.84 | 9.21 | +4.19% | 227,203 | 206,405,939 |
| 2025-03-24 | 8.79 | 8.87 | 8.68 | 8.84 | +0.57% | 184,251 | 161,834,159 |
| 2025-03-21 | 8.59 | 8.91 | 8.57 | 8.79 | +3.9% | 292,789 | 256,243,598 |
| 2025-03-20 | 8.45 | 8.57 | 8.38 | 8.46 | -0.35% | 120,910 | 102,498,249 |
| 2025-03-19 | 8.5 | 8.63 | 8.44 | 8.49 | -0.59% | 119,443 | 101,466,749 |
| 2025-03-18 | 8.41 | 8.63 | 8.29 | 8.54 | +1.79% | 208,825 | 177,014,454 |
| 2025-03-17 | 8.3 | 8.42 | 8.27 | 8.39 | +1.45% | 224,078 | 187,258,589 |
| 2025-03-14 | 8.16 | 8.37 | 8.16 | 8.27 | +1.22% | 251,839 | 208,279,307 |
| 2025-03-13 | 8.17 | 8.18 | 8.12 | 8.17 | -0.12% | 78,457 | 63,997,495 |
| 2025-03-12 | 8.2 | 8.22 | 8.13 | 8.18 | -0.12% | 91,592 | 74,751,874 |
| 2025-03-11 | 8.29 | 8.3 | 8.11 | 8.19 | -1.68% | 131,504 | 107,680,843 |
| 2025-03-10 | 8.31 | 8.39 | 8.17 | 8.33 | -0.12% | 133,395 | 110,630,749 |
| 2025-03-07 | 8.35 | 8.42 | 8.3 | 8.34 | -0.36% | 108,355 | 90,500,217 |
| 2025-03-06 | 8.41 | 8.45 | 8.25 | 8.37 | -0.71% | 117,780 | 98,077,678 |
| 2025-03-05 | 8.45 | 8.47 | 8.4 | 8.43 | -0.12% | 54,861 | 46,228,942 |
| 2025-03-04 | 8.44 | 8.57 | 8.42 | 8.44 | +0.12% | 104,231 | 88,524,486 |
| 2025-03-03 | 8.6 | 8.67 | 8.42 | 8.43 | -2.43% | 145,511 | 123,523,460 |
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：