股票概览
8.94
-0.67%
-0.06
8.95
开盘价
9.08
最高价
8.76
最低价
15,988
成交量
数据更新至: 2025-03-25
技术指标
9.43
MA5 (5日均线)
9.61
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 | 8.95 | 9.08 | 8.76 | 8.94 | -0.67% | 15,988 | 14,233,177 |
| 2025-03-24 | 9.49 | 9.53 | 8.81 | 9 | -5.06% | 36,681 | 33,337,537 |
| 2025-03-21 | 10.28 | 10.29 | 9.43 | 9.48 | -5.95% | 72,500 | 69,794,773 |
| 2025-03-20 | 9.78 | 10.5 | 9.53 | 10.08 | +4.67% | 83,998 | 85,096,096 |
| 2025-03-19 | 9.95 | 9.95 | 9.57 | 9.63 | -2.73% | 31,977 | 31,083,676 |
| 2025-03-18 | 9.83 | 10.03 | 9.76 | 9.9 | +1.12% | 30,367 | 30,103,292 |
| 2025-03-17 | 10.04 | 10.04 | 9.68 | 9.79 | -1.61% | 38,191 | 37,508,820 |
| 2025-03-14 | 9.59 | 10.16 | 9.49 | 9.95 | +4.41% | 54,715 | 54,009,008 |
| 2025-03-13 | 9.83 | 9.84 | 9.35 | 9.53 | -3.05% | 24,792 | 23,647,118 |
| 2025-03-12 | 9.92 | 9.97 | 9.81 | 9.83 | -0.1% | 22,680 | 22,417,494 |
| 2025-03-11 | 9.79 | 9.84 | 9.62 | 9.84 | +0.41% | 16,405 | 15,950,669 |
| 2025-03-10 | 9.91 | 10.01 | 9.76 | 9.8 | -1.11% | 24,845 | 24,501,868 |
| 2025-03-07 | 10.06 | 10.28 | 9.84 | 9.91 | -0.9% | 34,016 | 34,171,846 |
| 2025-03-06 | 9.71 | 10.08 | 9.71 | 10 | +3.2% | 38,970 | 38,845,811 |
| 2025-03-05 | 9.75 | 9.78 | 9.49 | 9.69 | -0.92% | 30,408 | 29,244,501 |
| 2025-03-04 | 9.36 | 9.81 | 9.3 | 9.78 | +4.6% | 23,788 | 22,844,740 |
| 2025-03-03 | 9.37 | 9.58 | 9.29 | 9.35 | -0.21% | 20,050 | 18,933,322 |
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：