股票概览
8.01
-1.84%
-0.15
8.17
开盘价
8.17
最高价
7.89
最低价
73,988
成交量
数据更新至: 2025-03-25
技术指标
8.47
MA5 (5日均线)
8.69
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 | 8.17 | 8.17 | 7.89 | 8.01 | -1.84% | 73,988 | 59,483,573 |
| 2025-03-24 | 8.55 | 8.6 | 7.94 | 8.16 | -4.56% | 158,973 | 130,656,784 |
| 2025-03-21 | 8.78 | 8.84 | 8.49 | 8.55 | -2.62% | 141,774 | 122,384,831 |
| 2025-03-20 | 8.88 | 8.89 | 8.77 | 8.78 | -0.79% | 96,334 | 84,963,815 |
| 2025-03-19 | 9 | 9.05 | 8.8 | 8.85 | -1.88% | 141,232 | 125,487,355 |
| 2025-03-18 | 8.95 | 9.14 | 8.95 | 9.02 | +1.12% | 138,867 | 125,427,092 |
| 2025-03-17 | 8.9 | 8.96 | 8.8 | 8.92 | +0.45% | 113,419 | 100,864,562 |
| 2025-03-14 | 8.75 | 8.99 | 8.6 | 8.88 | +1.02% | 160,073 | 141,087,098 |
| 2025-03-13 | 8.91 | 8.95 | 8.63 | 8.79 | -1.9% | 127,184 | 111,705,269 |
| 2025-03-12 | 8.97 | 9.03 | 8.87 | 8.96 | 0% | 173,081 | 155,259,666 |
| 2025-03-11 | 8.67 | 9.18 | 8.63 | 8.96 | +2.17% | 262,203 | 235,049,949 |
| 2025-03-10 | 8.61 | 8.83 | 8.61 | 8.77 | +1.98% | 128,606 | 112,300,307 |
| 2025-03-07 | 8.8 | 8.83 | 8.53 | 8.6 | -2.27% | 127,668 | 110,699,897 |
| 2025-03-06 | 8.64 | 8.89 | 8.64 | 8.8 | +2.21% | 197,872 | 174,468,518 |
| 2025-03-05 | 8.44 | 8.65 | 8.31 | 8.61 | +1.89% | 132,171 | 112,185,295 |
| 2025-03-04 | 8.2 | 8.46 | 8.15 | 8.45 | +2.55% | 105,628 | 88,096,480 |
| 2025-03-03 | 8.22 | 8.52 | 8.1 | 8.24 | +0.61% | 137,314 | 114,166,844 |
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：