股票概览
9.02
-0.11%
-0.01
9.03
开盘价
9.1
最高价
8.95
最低价
56,254
成交量
数据更新至: 2025-03-25
技术指标
9.05
MA5 (5日均线)
9.03
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 | 9.03 | 9.1 | 8.95 | 9.02 | -0.11% | 56,254 | 50,804,962 |
| 2025-03-24 | 9 | 9.07 | 8.8 | 9.03 | +0.33% | 119,279 | 106,604,421 |
| 2025-03-21 | 9.02 | 9.12 | 8.95 | 9 | -0.77% | 95,271 | 86,052,452 |
| 2025-03-20 | 9.12 | 9.16 | 9.03 | 9.07 | -0.66% | 92,769 | 84,424,795 |
| 2025-03-19 | 9.14 | 9.2 | 9.05 | 9.13 | 0% | 106,780 | 97,482,304 |
| 2025-03-18 | 9.25 | 9.26 | 9.09 | 9.13 | -0.87% | 135,131 | 123,364,057 |
| 2025-03-17 | 9 | 9.21 | 8.93 | 9.21 | +3.02% | 233,561 | 211,924,839 |
| 2025-03-14 | 8.89 | 8.94 | 8.78 | 8.94 | +0.56% | 118,496 | 105,308,566 |
| 2025-03-13 | 8.9 | 8.94 | 8.75 | 8.89 | +0.11% | 114,751 | 101,615,022 |
| 2025-03-12 | 8.78 | 8.93 | 8.78 | 8.88 | +0.91% | 108,923 | 96,424,319 |
| 2025-03-11 | 8.75 | 8.8 | 8.7 | 8.8 | 0% | 78,030 | 68,248,125 |
| 2025-03-10 | 8.7 | 8.9 | 8.67 | 8.8 | +1.5% | 121,483 | 106,548,183 |
| 2025-03-07 | 8.76 | 8.78 | 8.64 | 8.67 | -1.14% | 95,130 | 82,748,613 |
| 2025-03-06 | 8.69 | 8.77 | 8.63 | 8.77 | +0.92% | 130,378 | 113,663,348 |
| 2025-03-05 | 8.75 | 8.83 | 8.51 | 8.69 | +0.58% | 149,999 | 129,637,163 |
| 2025-03-04 | 8.4 | 8.64 | 8.4 | 8.64 | +2.01% | 108,033 | 92,347,607 |
| 2025-03-03 | 8.38 | 8.59 | 8.38 | 8.47 | +1.07% | 99,775 | 85,046,115 |
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：