股票概览
9.25
+1.76%
+0.16
9.04
开盘价
9.27
最高价
9.03
最低价
94,265
成交量
数据更新至: 2025-03-25
技术指标
9.04
MA5 (5日均线)
9.08
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 | 9.04 | 9.27 | 9.03 | 9.25 | +1.76% | 94,265 | 86,404,370 |
| 2025-03-24 | 9.1 | 9.23 | 8.93 | 9.09 | +1.56% | 204,363 | 185,882,820 |
| 2025-03-21 | 8.93 | 9.05 | 8.9 | 8.95 | +0.11% | 100,750 | 90,452,418 |
| 2025-03-20 | 8.98 | 9.03 | 8.93 | 8.94 | -0.56% | 76,572 | 68,667,043 |
| 2025-03-19 | 9.18 | 9.21 | 8.96 | 8.99 | -2.07% | 137,133 | 124,213,035 |
| 2025-03-18 | 9.25 | 9.58 | 9.17 | 9.18 | +0.22% | 239,098 | 223,322,478 |
| 2025-03-17 | 9.25 | 9.31 | 9.12 | 9.16 | -0.97% | 131,122 | 120,552,021 |
| 2025-03-14 | 8.93 | 9.38 | 8.93 | 9.25 | +2.89% | 245,972 | 227,059,114 |
| 2025-03-13 | 8.96 | 9.02 | 8.86 | 8.99 | +0.45% | 144,376 | 129,190,379 |
| 2025-03-12 | 9 | 9.06 | 8.88 | 8.95 | -0.78% | 96,870 | 86,510,033 |
| 2025-03-11 | 8.88 | 9.07 | 8.81 | 9.02 | +1.01% | 141,867 | 127,336,811 |
| 2025-03-10 | 8.89 | 8.96 | 8.72 | 8.93 | +0.56% | 130,397 | 115,885,474 |
| 2025-03-07 | 8.91 | 9.1 | 8.8 | 8.88 | -0.11% | 151,635 | 135,747,305 |
| 2025-03-06 | 8.99 | 9.06 | 8.83 | 8.89 | +0.57% | 211,447 | 188,101,118 |
| 2025-03-05 | 8.84 | 8.88 | 8.66 | 8.84 | +0.11% | 154,934 | 136,360,715 |
| 2025-03-04 | 8.51 | 8.88 | 8.51 | 8.83 | +0.8% | 282,441 | 247,851,023 |
| 2025-03-03 | 8.3 | 8.97 | 8.28 | 8.76 | +7.48% | 481,112 | 421,392,770 |
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：