股票概览
8.02
+0.12%
+0.01
7.99
开盘价
8.06
最高价
7.9
最低价
343,404
成交量
数据更新至: 2025-03-25
技术指标
8.24
MA5 (5日均线)
8.34
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 | 7.99 | 8.06 | 7.9 | 8.02 | +0.12% | 343,404 | 274,209,920 |
| 2025-03-24 | 8.14 | 8.17 | 7.83 | 8.01 | -1.84% | 836,669 | 666,871,518 |
| 2025-03-21 | 8.33 | 8.36 | 8.15 | 8.16 | -3.09% | 757,805 | 624,527,468 |
| 2025-03-20 | 8.54 | 8.59 | 8.41 | 8.42 | -1.75% | 642,783 | 545,196,469 |
| 2025-03-19 | 8.71 | 8.74 | 8.52 | 8.57 | -2.28% | 915,523 | 788,690,014 |
| 2025-03-18 | 8.42 | 9.05 | 8.42 | 8.77 | +4.4% | 1,726,675 | 1,513,865,168 |
| 2025-03-17 | 8.37 | 8.49 | 8.34 | 8.4 | +0.6% | 686,640 | 577,268,117 |
| 2025-03-14 | 8.18 | 8.35 | 8.15 | 8.35 | +1.58% | 775,507 | 642,066,081 |
| 2025-03-13 | 8.55 | 8.55 | 8.16 | 8.22 | -3.41% | 981,189 | 813,164,213 |
| 2025-03-12 | 8.38 | 8.64 | 8.37 | 8.51 | +2.16% | 1,138,341 | 972,396,099 |
| 2025-03-11 | 8.2 | 8.41 | 8.18 | 8.33 | -0.48% | 697,059 | 578,529,301 |
| 2025-03-10 | 8.58 | 8.62 | 8.29 | 8.37 | -2.22% | 1,071,117 | 898,397,994 |
| 2025-03-07 | 8.7 | 8.8 | 8.46 | 8.56 | -1.83% | 1,405,106 | 1,216,522,275 |
| 2025-03-06 | 8.73 | 8.85 | 8.64 | 8.72 | +0.46% | 1,674,828 | 1,466,204,222 |
| 2025-03-05 | 8.47 | 8.77 | 8.34 | 8.68 | +2.6% | 1,611,140 | 1,378,476,653 |
| 2025-03-04 | 8.24 | 8.48 | 8.21 | 8.46 | +1.81% | 1,065,823 | 894,310,873 |
| 2025-03-03 | 8.5 | 8.57 | 8.22 | 8.31 | -2.46% | 1,527,290 | 1,279,995,126 |
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：