股票概览
8.92
-0.67%
-0.06
9.01
开盘价
9.08
最高价
8.7
最低价
37,670
成交量
数据更新至: 2025-03-25
技术指标
9.28
MA5 (5日均线)
9.33
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 | 9.01 | 9.08 | 8.7 | 8.92 | -0.67% | 37,670 | 33,397,829 |
| 2025-03-24 | 9.3 | 9.54 | 8.91 | 8.98 | -4.97% | 68,152 | 62,440,847 |
| 2025-03-21 | 9.5 | 9.59 | 9.36 | 9.45 | -0.53% | 17,964 | 17,011,155 |
| 2025-03-20 | 9.48 | 9.62 | 9.46 | 9.5 | -0.42% | 10,460 | 9,958,692 |
| 2025-03-19 | 9.57 | 9.71 | 9.47 | 9.54 | -0.31% | 20,854 | 19,941,233 |
| 2025-03-18 | 9.58 | 9.6 | 9.45 | 9.57 | +0.21% | 13,937 | 13,267,524 |
| 2025-03-17 | 9.45 | 9.66 | 9.37 | 9.55 | +1.92% | 20,864 | 19,851,053 |
| 2025-03-14 | 9.19 | 9.41 | 9.08 | 9.37 | +1.63% | 19,464 | 18,061,021 |
| 2025-03-13 | 9.21 | 9.25 | 9.04 | 9.22 | +0.22% | 18,663 | 17,033,816 |
| 2025-03-12 | 9.34 | 9.46 | 9.13 | 9.2 | -1.5% | 22,192 | 20,487,515 |
| 2025-03-11 | 9.28 | 9.36 | 9.14 | 9.34 | +0.65% | 14,519 | 13,421,633 |
| 2025-03-10 | 9.14 | 9.37 | 9.14 | 9.28 | +1.31% | 16,575 | 15,391,271 |
| 2025-03-07 | 9.2 | 9.24 | 9.08 | 9.16 | -0.97% | 12,477 | 11,400,820 |
| 2025-03-06 | 9.05 | 9.25 | 8.78 | 9.25 | +2.21% | 20,039 | 18,316,738 |
| 2025-03-05 | 9.18 | 9.18 | 8.98 | 9.05 | -1.52% | 12,599 | 11,398,647 |
| 2025-03-04 | 8.89 | 9.23 | 8.79 | 9.19 | +3.49% | 23,396 | 21,136,441 |
| 2025-03-03 | 8.99 | 9.14 | 8.81 | 8.88 | -1.22% | 33,554 | 30,125,258 |
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：