股票概览
8.82
-0.79%
-0.07
8.89
开盘价
8.91
最高价
8.68
最低价
36,109
成交量
数据更新至: 2025-03-25
技术指标
9.13
MA5 (5日均线)
9.31
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 | 8.89 | 8.91 | 8.68 | 8.82 | -0.79% | 36,109 | 31,767,504 |
| 2025-03-24 | 9.08 | 9.13 | 8.66 | 8.89 | -2.09% | 54,698 | 48,678,644 |
| 2025-03-21 | 9.38 | 9.38 | 9.02 | 9.08 | -3.3% | 67,751 | 61,932,882 |
| 2025-03-20 | 9.46 | 9.57 | 9.35 | 9.39 | -0.95% | 46,345 | 43,823,310 |
| 2025-03-19 | 9.6 | 9.64 | 9.44 | 9.48 | -1.35% | 59,338 | 56,624,326 |
| 2025-03-18 | 9.42 | 9.66 | 9.41 | 9.61 | +1.91% | 75,785 | 72,470,543 |
| 2025-03-17 | 9.43 | 9.5 | 9.34 | 9.43 | -0.11% | 50,389 | 47,454,282 |
| 2025-03-14 | 9.35 | 9.45 | 9.21 | 9.44 | +0.64% | 58,044 | 54,275,685 |
| 2025-03-13 | 9.62 | 9.72 | 9.29 | 9.38 | -2.39% | 70,959 | 66,933,832 |
| 2025-03-12 | 9.62 | 9.82 | 9.53 | 9.61 | +0.31% | 87,920 | 84,787,586 |
| 2025-03-11 | 9.41 | 9.64 | 9.33 | 9.58 | +0.84% | 52,082 | 49,557,280 |
| 2025-03-10 | 9.5 | 9.58 | 9.4 | 9.5 | -0.42% | 54,333 | 51,487,042 |
| 2025-03-07 | 9.62 | 9.66 | 9.5 | 9.54 | -1.04% | 59,017 | 56,468,331 |
| 2025-03-06 | 9.63 | 9.68 | 9.56 | 9.64 | +0.1% | 89,214 | 85,877,438 |
| 2025-03-05 | 9.43 | 9.73 | 9.36 | 9.63 | +2.01% | 103,855 | 99,379,123 |
| 2025-03-04 | 9.18 | 9.53 | 9.13 | 9.44 | +2.05% | 74,222 | 69,334,213 |
| 2025-03-03 | 9.26 | 9.46 | 9.18 | 9.25 | +0.11% | 79,482 | 74,122,639 |
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：