股票概览
8.58
+0.47%
+0.04
8.39
开盘价
8.85
最高价
8.3
最低价
312,283
成交量
数据更新至: 2025-03-25
技术指标
8.60
MA5 (5日均线)
8.62
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 | 8.39 | 8.85 | 8.3 | 8.58 | +0.47% | 312,283 | 269,769,916 |
| 2025-03-24 | 8.85 | 8.86 | 8.27 | 8.54 | -3.83% | 506,279 | 429,584,093 |
| 2025-03-21 | 8.53 | 9.06 | 8.51 | 8.88 | +3.5% | 691,342 | 612,408,034 |
| 2025-03-20 | 8.44 | 8.7 | 8.4 | 8.58 | +1.66% | 365,799 | 313,991,534 |
| 2025-03-19 | 8.51 | 8.63 | 8.42 | 8.44 | -1.06% | 220,078 | 187,329,805 |
| 2025-03-18 | 8.56 | 8.65 | 8.51 | 8.53 | -0.7% | 278,992 | 238,801,063 |
| 2025-03-17 | 8.75 | 9 | 8.59 | 8.59 | -1.83% | 455,020 | 399,584,474 |
| 2025-03-14 | 8.77 | 8.97 | 8.47 | 8.75 | 0% | 515,491 | 448,028,422 |
| 2025-03-13 | 8.55 | 8.76 | 8.42 | 8.75 | +2.22% | 446,612 | 384,092,678 |
| 2025-03-12 | 8.64 | 8.72 | 8.55 | 8.56 | -2.06% | 424,428 | 365,498,510 |
| 2025-03-11 | 8.17 | 8.86 | 8.15 | 8.74 | +5.05% | 621,951 | 534,057,995 |
| 2025-03-10 | 8.17 | 8.4 | 8.17 | 8.32 | +2.21% | 357,684 | 296,898,637 |
| 2025-03-07 | 8.01 | 8.31 | 7.95 | 8.14 | +1.12% | 336,087 | 274,473,923 |
| 2025-03-06 | 7.99 | 8.06 | 7.92 | 8.05 | +0.75% | 161,943 | 129,748,499 |
| 2025-03-05 | 7.94 | 8.02 | 7.88 | 7.99 | -0.25% | 154,660 | 123,104,950 |
| 2025-03-04 | 7.76 | 8.04 | 7.76 | 8.01 | +3.35% | 234,082 | 185,820,836 |
| 2025-03-03 | 7.77 | 7.9 | 7.72 | 7.75 | -0.26% | 128,342 | 100,236,652 |
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：