股票概览
8.66
-1.59%
-0.14
8.79
开盘价
8.98
最高价
8.52
最低价
119,771
成交量
数据更新至: 2025-03-25
技术指标
9.05
MA5 (5日均线)
8.95
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 | 8.79 | 8.98 | 8.52 | 8.66 | -1.59% | 119,771 | 104,447,449 |
| 2025-03-24 | 9.13 | 9.14 | 8.51 | 8.8 | -4.56% | 338,522 | 297,601,621 |
| 2025-03-21 | 9.2 | 9.62 | 9.11 | 9.22 | -1.07% | 436,720 | 409,652,001 |
| 2025-03-20 | 9.15 | 9.45 | 9.05 | 9.32 | +0.76% | 410,145 | 378,511,450 |
| 2025-03-19 | 9 | 9.5 | 8.82 | 9.25 | +3.01% | 603,954 | 554,071,150 |
| 2025-03-18 | 8.8 | 8.98 | 8.72 | 8.98 | +1.58% | 242,609 | 215,267,203 |
| 2025-03-17 | 8.7 | 8.85 | 8.46 | 8.84 | -0.11% | 244,787 | 212,392,792 |
| 2025-03-14 | 8.7 | 8.87 | 8.56 | 8.85 | +1.49% | 135,969 | 119,038,785 |
| 2025-03-13 | 8.9 | 8.93 | 8.59 | 8.72 | -2.02% | 159,686 | 138,954,549 |
| 2025-03-12 | 9.04 | 9.1 | 8.89 | 8.9 | -0.45% | 180,624 | 161,867,299 |
| 2025-03-11 | 8.83 | 9.03 | 8.77 | 8.94 | -0.45% | 185,965 | 165,764,454 |
| 2025-03-10 | 8.91 | 9.08 | 8.85 | 8.98 | +1.24% | 209,605 | 188,596,053 |
| 2025-03-07 | 8.86 | 9.08 | 8.76 | 8.87 | +0.11% | 234,823 | 209,652,734 |
| 2025-03-06 | 8.72 | 8.94 | 8.7 | 8.86 | +1.84% | 188,412 | 166,547,535 |
| 2025-03-05 | 8.53 | 8.72 | 8.45 | 8.7 | +1.52% | 130,188 | 111,586,015 |
| 2025-03-04 | 8.28 | 8.58 | 8.26 | 8.57 | +3% | 120,977 | 102,645,859 |
| 2025-03-03 | 8.36 | 8.57 | 8.26 | 8.32 | -0.72% | 121,633 | 102,470,933 |
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：