股票概览
8.6
+1.42%
+0.12
8.33
开盘价
8.82
最高价
8.3
最低价
487,164
成交量
数据更新至: 2025-03-25
技术指标
8.26
MA5 (5日均线)
8.17
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 | 8.33 | 8.82 | 8.3 | 8.6 | +1.42% | 487,164 | 421,694,924 |
| 2025-03-24 | 8.21 | 8.95 | 8.15 | 8.48 | +3.92% | 613,630 | 518,168,328 |
| 2025-03-21 | 8.01 | 8.48 | 7.86 | 8.16 | +1.75% | 468,626 | 382,523,368 |
| 2025-03-20 | 7.99 | 8.17 | 7.89 | 8.02 | -0.25% | 211,144 | 169,655,785 |
| 2025-03-19 | 8.15 | 8.2 | 7.96 | 8.04 | -1.23% | 233,750 | 188,304,554 |
| 2025-03-18 | 8.05 | 8.25 | 8.02 | 8.14 | +1.12% | 305,892 | 248,579,538 |
| 2025-03-17 | 8.06 | 8.13 | 7.98 | 8.05 | +0.25% | 254,981 | 205,521,734 |
| 2025-03-14 | 8.07 | 8.15 | 7.89 | 8.03 | -0.37% | 279,374 | 223,250,420 |
| 2025-03-13 | 8.08 | 8.18 | 7.88 | 8.06 | -0.62% | 302,039 | 241,358,870 |
| 2025-03-12 | 7.78 | 8.26 | 7.77 | 8.11 | +4.51% | 513,946 | 417,039,712 |
| 2025-03-11 | 7.61 | 7.88 | 7.55 | 7.76 | +0.39% | 229,992 | 177,019,892 |
| 2025-03-10 | 7.75 | 7.89 | 7.66 | 7.73 | -0.39% | 196,218 | 152,328,429 |
| 2025-03-07 | 7.95 | 7.98 | 7.68 | 7.76 | -3.12% | 314,171 | 245,510,410 |
| 2025-03-06 | 7.91 | 8.13 | 7.78 | 8.01 | +1.26% | 529,158 | 424,080,569 |
| 2025-03-05 | 7.74 | 8.26 | 7.74 | 7.91 | +3.94% | 641,313 | 509,608,564 |
| 2025-03-04 | 7.25 | 7.61 | 7.21 | 7.61 | +3.96% | 211,621 | 158,228,465 |
| 2025-03-03 | 7.41 | 7.57 | 7.25 | 7.32 | -1.21% | 197,877 | 146,956,465 |
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：