股票概览
8.99
-0.33%
-0.03
8.96
开盘价
9.02
最高价
8.75
最低价
19,890
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 | 8.96 | 9.02 | 8.75 | 8.99 | -0.33% | 19,890 | 17,684,062 |
| 2025-03-24 | 9.3 | 9.39 | 8.76 | 9.02 | -3.22% | 39,809 | 35,921,817 |
| 2025-03-21 | 9.48 | 9.48 | 9.25 | 9.32 | -2% | 28,628 | 26,752,364 |
| 2025-03-20 | 9.51 | 9.55 | 9.4 | 9.51 | -0.52% | 26,106 | 24,736,912 |
| 2025-03-19 | 9.55 | 9.61 | 9.47 | 9.56 | -0.1% | 29,838 | 28,454,580 |
| 2025-03-18 | 9.44 | 9.58 | 9.44 | 9.57 | +1.27% | 29,760 | 28,334,207 |
| 2025-03-17 | 9.37 | 9.45 | 9.31 | 9.45 | +0.96% | 26,540 | 24,976,482 |
| 2025-03-14 | 9.31 | 9.36 | 9.18 | 9.36 | +0.54% | 31,131 | 28,902,424 |
| 2025-03-13 | 9.17 | 9.35 | 9.04 | 9.31 | +0.87% | 39,082 | 35,878,319 |
| 2025-03-12 | 9.2 | 9.27 | 9.17 | 9.23 | +0.54% | 28,615 | 26,396,339 |
| 2025-03-11 | 9.12 | 9.21 | 9 | 9.18 | +0.11% | 37,748 | 34,320,097 |
| 2025-03-10 | 9.15 | 9.45 | 9.08 | 9.17 | +0.55% | 55,550 | 51,206,584 |
| 2025-03-07 | 9.12 | 9.27 | 9.08 | 9.12 | 0% | 27,043 | 24,800,178 |
| 2025-03-06 | 9.14 | 9.18 | 9.04 | 9.12 | +0.11% | 22,703 | 20,710,601 |
| 2025-03-05 | 9.24 | 9.24 | 8.91 | 9.11 | -1.51% | 29,671 | 26,732,122 |
| 2025-03-04 | 9.3 | 9.35 | 9.16 | 9.25 | +0.22% | 32,912 | 30,477,440 |
| 2025-03-03 | 8.87 | 9.29 | 8.85 | 9.23 | +4.53% | 63,720 | 58,477,751 |
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：