股票概览
8.38
-0.83%
-0.07
8.45
开盘价
8.49
最高价
8.22
最低价
38,362
成交量
数据更新至: 2025-03-25
技术指标
8.60
MA5 (5日均线)
8.78
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 | 8.49 | 8.22 | 8.38 | -0.83% | 38,362 | 32,030,906 |
| 2025-03-24 | 8.7 | 8.73 | 8.26 | 8.45 | -1.63% | 76,512 | 64,680,190 |
| 2025-03-21 | 8.7 | 8.78 | 8.55 | 8.59 | -1.49% | 75,320 | 65,140,245 |
| 2025-03-20 | 8.82 | 8.98 | 8.69 | 8.72 | -1.47% | 85,392 | 75,139,739 |
| 2025-03-19 | 8.91 | 8.95 | 8.72 | 8.85 | -1.12% | 105,858 | 93,266,737 |
| 2025-03-18 | 9.03 | 9.13 | 8.85 | 8.95 | -0.89% | 109,613 | 98,404,341 |
| 2025-03-17 | 9.29 | 9.31 | 8.9 | 9.03 | -3.11% | 172,324 | 155,745,629 |
| 2025-03-14 | 9.19 | 9.46 | 8.96 | 9.32 | +6.27% | 251,163 | 231,682,726 |
| 2025-03-13 | 8.7 | 9.03 | 8.61 | 8.77 | +0.34% | 114,817 | 101,194,756 |
| 2025-03-12 | 8.58 | 8.99 | 8.57 | 8.74 | +2.34% | 129,355 | 113,516,212 |
| 2025-03-11 | 8.33 | 8.54 | 8.29 | 8.54 | +1.3% | 67,112 | 56,801,470 |
| 2025-03-10 | 8.36 | 8.49 | 8.3 | 8.43 | +0.84% | 47,479 | 39,787,036 |
| 2025-03-07 | 8.5 | 8.54 | 8.3 | 8.36 | -1.88% | 70,813 | 59,704,797 |
| 2025-03-06 | 8.26 | 8.56 | 8.24 | 8.52 | +3.4% | 96,100 | 81,115,755 |
| 2025-03-05 | 8.25 | 8.26 | 8.08 | 8.24 | -0.24% | 59,233 | 48,417,737 |
| 2025-03-04 | 8.2 | 8.29 | 8.15 | 8.26 | +0.36% | 46,862 | 38,491,305 |
| 2025-03-03 | 8.15 | 8.35 | 8.1 | 8.23 | +0.86% | 65,404 | 54,060,857 |
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：