股票概览
8.18
+0.86%
+0.07
8.13
开盘价
8.21
最高价
8.07
最低价
163,926
成交量
数据更新至: 2025-03-25
技术指标
8.17
MA5 (5日均线)
8.05
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 | 8.13 | 8.21 | 8.07 | 8.18 | +0.86% | 163,926 | 133,725,918 |
| 2025-03-24 | 8.2 | 8.29 | 8 | 8.11 | -1.22% | 379,415 | 308,340,388 |
| 2025-03-21 | 8.15 | 8.38 | 8.15 | 8.21 | +0.61% | 279,821 | 230,602,183 |
| 2025-03-20 | 8.2 | 8.24 | 8.14 | 8.16 | -0.61% | 247,130 | 202,065,221 |
| 2025-03-19 | 8.13 | 8.22 | 8.1 | 8.21 | +0.98% | 313,732 | 256,315,399 |
| 2025-03-18 | 8.06 | 8.14 | 7.99 | 8.13 | +0.99% | 317,569 | 256,597,931 |
| 2025-03-17 | 7.86 | 8.06 | 7.79 | 8.05 | +3.07% | 446,544 | 355,583,916 |
| 2025-03-14 | 7.82 | 7.92 | 7.75 | 7.81 | -0.13% | 367,917 | 288,087,727 |
| 2025-03-13 | 7.78 | 7.9 | 7.77 | 7.82 | +0.39% | 408,879 | 320,678,453 |
| 2025-03-12 | 7.63 | 7.83 | 7.58 | 7.79 | +2.37% | 483,967 | 375,620,704 |
| 2025-03-11 | 7.35 | 7.61 | 7.35 | 7.61 | +2.42% | 376,669 | 283,108,743 |
| 2025-03-10 | 7.39 | 7.44 | 7.27 | 7.43 | +0.13% | 223,931 | 165,363,991 |
| 2025-03-07 | 7.29 | 7.45 | 7.22 | 7.42 | +1.64% | 370,154 | 273,176,835 |
| 2025-03-06 | 7.4 | 7.4 | 7.28 | 7.3 | -1.08% | 281,822 | 206,174,044 |
| 2025-03-05 | 7.38 | 7.44 | 7.35 | 7.38 | 0% | 185,319 | 137,078,738 |
| 2025-03-04 | 7.41 | 7.43 | 7.28 | 7.38 | -0.4% | 215,414 | 158,335,597 |
| 2025-03-03 | 7.34 | 7.5 | 7.31 | 7.41 | +0.95% | 295,842 | 219,459,283 |
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：