股票概览
8.91
+2.77%
+0.24
8.67
开盘价
9.01
最高价
8.54
最低价
55,351
成交量
数据更新至: 2025-03-25
技术指标
8.85
MA5 (5日均线)
8.89
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 | 8.67 | 9.01 | 8.54 | 8.91 | +2.77% | 55,351 | 48,928,695 |
| 2025-03-24 | 8.72 | 8.79 | 8.5 | 8.67 | -1.14% | 40,038 | 34,599,264 |
| 2025-03-21 | 8.86 | 8.95 | 8.73 | 8.77 | -1.57% | 39,400 | 34,765,114 |
| 2025-03-20 | 8.94 | 9.01 | 8.89 | 8.91 | -0.67% | 36,457 | 32,634,288 |
| 2025-03-19 | 9.06 | 9.06 | 8.96 | 8.97 | -0.77% | 26,003 | 23,389,503 |
| 2025-03-18 | 9.17 | 9.18 | 8.95 | 9.04 | -0.44% | 68,455 | 61,811,904 |
| 2025-03-17 | 9.08 | 9.29 | 8.96 | 9.08 | +0.89% | 103,270 | 93,806,225 |
| 2025-03-14 | 8.76 | 9.02 | 8.72 | 9 | +3.09% | 70,485 | 62,961,348 |
| 2025-03-13 | 8.85 | 8.87 | 8.67 | 8.73 | -0.91% | 26,374 | 23,035,186 |
| 2025-03-12 | 8.85 | 8.95 | 8.71 | 8.81 | +0.11% | 37,023 | 32,727,473 |
| 2025-03-11 | 8.96 | 8.97 | 8.62 | 8.8 | -1.12% | 55,298 | 48,598,360 |
| 2025-03-10 | 9.06 | 9.09 | 8.85 | 8.9 | -1.33% | 58,241 | 51,992,613 |
| 2025-03-07 | 9.1 | 9.15 | 9 | 9.02 | -1.42% | 57,163 | 51,906,010 |
| 2025-03-06 | 9.14 | 9.32 | 9.1 | 9.15 | +0.33% | 51,211 | 47,034,063 |
| 2025-03-05 | 9.15 | 9.22 | 9.06 | 9.12 | -0.87% | 35,423 | 32,280,482 |
| 2025-03-04 | 9.09 | 9.2 | 9.05 | 9.2 | +0.88% | 41,936 | 38,303,210 |
| 2025-03-03 | 9.15 | 9.35 | 9.08 | 9.12 | +0.33% | 34,333 | 31,591,961 |
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：