股票概览
8.93
+3.84%
+0.33
8.6
开盘价
9.26
最高价
8.45
最低价
134,025
成交量
数据更新至: 2025-03-25
技术指标
8.96
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 | 8.6 | 9.26 | 8.45 | 8.93 | +3.84% | 134,025 | 118,591,816 |
| 2025-03-24 | 8.97 | 9.23 | 8.47 | 8.6 | -4.12% | 125,434 | 110,336,146 |
| 2025-03-21 | 9.09 | 9.09 | 8.9 | 8.97 | -1.54% | 57,822 | 51,966,324 |
| 2025-03-20 | 9.13 | 9.21 | 9.06 | 9.11 | -0.87% | 64,870 | 59,141,871 |
| 2025-03-19 | 8.98 | 9.3 | 8.9 | 9.19 | +1.77% | 123,314 | 112,594,469 |
| 2025-03-18 | 8.95 | 9.08 | 8.91 | 9.03 | +0.89% | 72,548 | 65,174,247 |
| 2025-03-17 | 8.85 | 8.98 | 8.79 | 8.95 | -0.11% | 63,400 | 56,318,287 |
| 2025-03-14 | 8.75 | 8.99 | 8.68 | 8.96 | +2.28% | 77,419 | 68,635,544 |
| 2025-03-13 | 8.85 | 8.88 | 8.64 | 8.76 | -2.67% | 89,910 | 78,501,693 |
| 2025-03-12 | 8.98 | 9.1 | 8.9 | 9 | +0.45% | 54,676 | 49,151,182 |
| 2025-03-11 | 8.91 | 8.97 | 8.83 | 8.96 | -0.44% | 40,553 | 36,087,359 |
| 2025-03-10 | 8.9 | 9.07 | 8.88 | 9 | +1.24% | 69,107 | 61,971,212 |
| 2025-03-07 | 9.01 | 9.03 | 8.85 | 8.89 | -1.77% | 68,070 | 60,846,559 |
| 2025-03-06 | 9.08 | 9.14 | 9.02 | 9.05 | -0.55% | 78,949 | 71,610,686 |
| 2025-03-05 | 8.93 | 9.49 | 8.93 | 9.1 | +0.89% | 146,757 | 135,117,989 |
| 2025-03-04 | 8.64 | 9.06 | 8.64 | 9.02 | +3.2% | 91,645 | 81,759,247 |
| 2025-03-03 | 8.74 | 8.91 | 8.64 | 8.74 | 0% | 72,308 | 63,688,265 |
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：