股票概览
9.24
+4.88%
+0.43
8.81
开盘价
9.37
最高价
8.81
最低价
574,381
成交量
数据更新至: 2025-03-25
技术指标
8.97
MA5 (5日均线)
8.98
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 | 8.81 | 9.37 | 8.81 | 9.24 | +4.88% | 574,381 | 529,031,661 |
| 2025-03-24 | 8.88 | 8.94 | 8.66 | 8.81 | -1.01% | 248,320 | 218,425,010 |
| 2025-03-21 | 8.92 | 9.09 | 8.87 | 8.9 | -1% | 282,389 | 253,745,613 |
| 2025-03-20 | 8.92 | 9.07 | 8.84 | 8.99 | +0.9% | 225,502 | 201,572,428 |
| 2025-03-19 | 9.01 | 9.02 | 8.86 | 8.91 | -0.78% | 187,581 | 167,529,740 |
| 2025-03-18 | 9 | 9.08 | 8.95 | 8.98 | -0.22% | 182,745 | 164,556,566 |
| 2025-03-17 | 9.16 | 9.16 | 8.97 | 9 | -0.77% | 242,535 | 219,181,452 |
| 2025-03-14 | 8.9 | 9.11 | 8.9 | 9.07 | +0.89% | 388,951 | 350,992,917 |
| 2025-03-13 | 8.92 | 9.34 | 8.89 | 8.99 | +1.24% | 564,415 | 512,621,104 |
| 2025-03-12 | 8.77 | 8.98 | 8.71 | 8.88 | +1.02% | 294,200 | 260,117,190 |
| 2025-03-11 | 8.71 | 8.83 | 8.67 | 8.79 | 0% | 202,531 | 177,207,218 |
| 2025-03-10 | 8.95 | 8.95 | 8.73 | 8.79 | -1.01% | 267,934 | 235,370,521 |
| 2025-03-07 | 8.91 | 9.05 | 8.82 | 8.88 | -0.67% | 347,349 | 310,026,907 |
| 2025-03-06 | 8.93 | 9.03 | 8.81 | 8.94 | -0.67% | 457,838 | 408,475,601 |
| 2025-03-05 | 8.68 | 9.18 | 8.68 | 9 | +2.74% | 766,788 | 688,245,741 |
| 2025-03-04 | 8.89 | 8.97 | 8.61 | 8.76 | -0.57% | 976,373 | 854,209,271 |
| 2025-03-03 | 8.23 | 8.81 | 8.19 | 8.81 | +9.99% | 834,463 | 717,945,892 |
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：