股票概览
8.45
+0.84%
+0.07
8.4
开盘价
8.46
最高价
8.34
最低价
47,963
成交量
数据更新至: 2025-03-25
技术指标
8.43
MA5 (5日均线)
8.45
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 | 8.4 | 8.46 | 8.34 | 8.45 | +0.84% | 47,963 | 40,258,163 |
| 2025-03-24 | 8.39 | 8.42 | 8.3 | 8.38 | -0.12% | 77,121 | 64,504,349 |
| 2025-03-21 | 8.43 | 8.49 | 8.35 | 8.39 | -0.83% | 70,275 | 59,145,992 |
| 2025-03-20 | 8.48 | 8.51 | 8.44 | 8.46 | -0.24% | 65,264 | 55,240,812 |
| 2025-03-19 | 8.49 | 8.52 | 8.45 | 8.48 | -0.24% | 67,086 | 56,902,802 |
| 2025-03-18 | 8.55 | 8.55 | 8.46 | 8.5 | -0.12% | 60,845 | 51,651,161 |
| 2025-03-17 | 8.6 | 8.65 | 8.49 | 8.51 | -0.7% | 131,360 | 112,326,839 |
| 2025-03-14 | 8.35 | 8.61 | 8.35 | 8.57 | +2.27% | 202,625 | 172,490,863 |
| 2025-03-13 | 8.39 | 8.41 | 8.32 | 8.38 | 0% | 59,097 | 49,436,553 |
| 2025-03-12 | 8.43 | 8.45 | 8.36 | 8.38 | -0.36% | 59,841 | 50,186,977 |
| 2025-03-11 | 8.3 | 8.41 | 8.28 | 8.41 | +0.84% | 88,349 | 73,855,662 |
| 2025-03-10 | 8.29 | 8.36 | 8.25 | 8.34 | +0.36% | 67,529 | 56,031,277 |
| 2025-03-07 | 8.31 | 8.37 | 8.27 | 8.31 | 0% | 63,084 | 52,488,505 |
| 2025-03-06 | 8.3 | 8.34 | 8.25 | 8.31 | +0.24% | 81,556 | 67,663,658 |
| 2025-03-05 | 8.32 | 8.32 | 8.23 | 8.29 | 0% | 54,410 | 44,988,572 |
| 2025-03-04 | 8.26 | 8.33 | 8.24 | 8.29 | -0.12% | 67,516 | 55,956,579 |
| 2025-03-03 | 8.35 | 8.46 | 8.27 | 8.3 | -0.84% | 100,340 | 84,012,905 |
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：