股票概览
8.28
-5.69%
-0.5
8.27
开盘价
8.98
最高价
7.99
最低价
1,117,479
成交量
数据更新至: 2025-03-25
技术指标
8.04
MA5 (5日均线)
7.49
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 | 8.27 | 8.98 | 7.99 | 8.28 | -5.69% | 1,117,479 | 943,240,826 |
| 2025-03-24 | 8.77 | 9.12 | 8.37 | 8.78 | +5.91% | 2,076,760 | 1,851,118,124 |
| 2025-03-21 | 7.63 | 8.29 | 7.61 | 8.29 | +9.95% | 1,361,530 | 1,103,134,887 |
| 2025-03-20 | 7.28 | 7.65 | 7.17 | 7.54 | +3.43% | 659,428 | 487,823,163 |
| 2025-03-19 | 7.1 | 7.49 | 7.03 | 7.29 | +1.96% | 517,651 | 377,183,928 |
| 2025-03-18 | 7.1 | 7.2 | 7 | 7.15 | 0% | 355,341 | 251,991,287 |
| 2025-03-17 | 7.08 | 7.36 | 7.07 | 7.15 | +2.88% | 477,029 | 343,562,522 |
| 2025-03-14 | 6.93 | 7.23 | 6.93 | 6.95 | +1.91% | 542,136 | 380,327,585 |
| 2025-03-13 | 6.69 | 6.91 | 6.58 | 6.82 | +2.56% | 408,603 | 275,713,266 |
| 2025-03-12 | 6.69 | 6.7 | 6.63 | 6.65 | -0.6% | 184,451 | 122,874,406 |
| 2025-03-11 | 6.69 | 6.71 | 6.6 | 6.69 | -0.89% | 189,710 | 126,158,952 |
| 2025-03-10 | 6.85 | 6.85 | 6.69 | 6.75 | -1.46% | 295,266 | 199,042,391 |
| 2025-03-07 | 6.56 | 6.88 | 6.56 | 6.85 | +4.1% | 520,129 | 352,606,214 |
| 2025-03-06 | 6.56 | 6.62 | 6.47 | 6.58 | +0.15% | 265,771 | 174,170,137 |
| 2025-03-05 | 6.66 | 6.68 | 6.53 | 6.57 | -1.79% | 225,962 | 148,794,557 |
| 2025-03-04 | 6.6 | 6.69 | 6.52 | 6.69 | +0.9% | 267,550 | 176,837,767 |
| 2025-03-03 | 6.66 | 6.91 | 6.56 | 6.63 | -0.45% | 389,364 | 261,425,897 |
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：