股票概览
8.35
-0.6%
-0.05
8.45
开盘价
8.64
最高价
8.02
最低价
218,683
成交量
数据更新至: 2025-03-25
技术指标
8.85
MA5 (5日均线)
9.02
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 | 8.45 | 8.64 | 8.02 | 8.35 | -0.6% | 218,683 | 182,403,414 |
| 2025-03-24 | 9 | 9.2 | 8.35 | 8.4 | -8.5% | 349,055 | 306,294,718 |
| 2025-03-21 | 9.22 | 9.37 | 9.1 | 9.18 | -0.22% | 232,530 | 214,735,056 |
| 2025-03-20 | 9.03 | 9.48 | 8.88 | 9.2 | +0.99% | 307,870 | 282,418,769 |
| 2025-03-19 | 9.31 | 9.78 | 9.02 | 9.11 | -3.09% | 424,227 | 399,243,268 |
| 2025-03-18 | 9.05 | 9.48 | 8.71 | 9.4 | +3.3% | 477,899 | 435,503,241 |
| 2025-03-17 | 9.01 | 9.41 | 9 | 9.1 | -0.55% | 279,760 | 255,104,759 |
| 2025-03-14 | 9.26 | 9.43 | 8.98 | 9.15 | -3.48% | 485,693 | 445,080,091 |
| 2025-03-13 | 8.73 | 9.96 | 8.61 | 9.48 | +7.73% | 719,749 | 657,932,793 |
| 2025-03-12 | 8.39 | 9.3 | 8.31 | 8.8 | +4.51% | 536,920 | 469,403,205 |
| 2025-03-11 | 8.13 | 8.68 | 8.07 | 8.42 | +2.06% | 395,971 | 332,464,331 |
| 2025-03-10 | 8.16 | 8.26 | 8.07 | 8.25 | +1.48% | 260,500 | 213,597,489 |
| 2025-03-07 | 8.33 | 8.39 | 7.95 | 8.13 | -4.35% | 454,932 | 370,985,809 |
| 2025-03-06 | 8.18 | 8.98 | 8.09 | 8.5 | +3.03% | 645,096 | 545,761,103 |
| 2025-03-05 | 8 | 8.38 | 7.89 | 8.25 | +3.38% | 591,230 | 483,444,324 |
| 2025-03-04 | 8.08 | 8.25 | 7.86 | 7.98 | -5.56% | 600,991 | 483,928,770 |
| 2025-03-03 | 7.98 | 8.88 | 7.8 | 8.45 | +3.05% | 1,060,591 | 880,777,168 |
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：