股票概览
8.32
+1.96%
+0.16
8.1
开盘价
8.53
最高价
8.09
最低价
107,246
成交量
数据更新至: 2025-03-25
技术指标
8.41
MA5 (5日均线)
8.54
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 | 8.1 | 8.53 | 8.09 | 8.32 | +1.96% | 107,246 | 89,748,489 |
| 2025-03-24 | 8.43 | 8.54 | 7.98 | 8.16 | -4.34% | 164,496 | 134,439,009 |
| 2025-03-21 | 8.48 | 8.68 | 8.39 | 8.53 | 0% | 158,572 | 135,245,123 |
| 2025-03-20 | 8.51 | 8.67 | 8.46 | 8.53 | +0.24% | 147,092 | 126,020,508 |
| 2025-03-19 | 8.44 | 8.58 | 8.38 | 8.51 | +0.35% | 124,912 | 105,996,934 |
| 2025-03-18 | 8.59 | 8.64 | 8.43 | 8.48 | -1.4% | 138,168 | 117,168,463 |
| 2025-03-17 | 8.69 | 8.79 | 8.59 | 8.6 | -1.04% | 190,472 | 165,299,807 |
| 2025-03-14 | 8.74 | 8.83 | 8.5 | 8.69 | -1.59% | 272,279 | 235,608,723 |
| 2025-03-13 | 8.71 | 9.04 | 8.59 | 8.83 | +1.38% | 389,010 | 344,399,994 |
| 2025-03-12 | 9 | 9.13 | 8.7 | 8.71 | +0.69% | 562,363 | 498,163,857 |
| 2025-03-11 | 7.95 | 8.65 | 7.87 | 8.65 | +10.05% | 314,857 | 263,764,844 |
| 2025-03-10 | 7.65 | 7.9 | 7.65 | 7.86 | +1.29% | 146,522 | 114,366,409 |
| 2025-03-07 | 7.66 | 7.95 | 7.55 | 7.76 | +1.31% | 227,457 | 177,549,879 |
| 2025-03-06 | 7.66 | 7.69 | 7.51 | 7.66 | -0.13% | 150,199 | 114,372,084 |
| 2025-03-05 | 7.82 | 7.9 | 7.63 | 7.67 | -2.29% | 320,462 | 247,579,834 |
| 2025-03-04 | 7.14 | 7.85 | 7.14 | 7.85 | +9.94% | 281,494 | 215,763,105 |
| 2025-03-03 | 7.17 | 7.29 | 7.09 | 7.14 | -0.42% | 65,188 | 46,893,790 |
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：