股票概览
8.56
+0.23%
+0.02
8.54
开盘价
8.58
最高价
8.5
最低价
105,407
成交量
数据更新至: 2025-03-25
技术指标
8.63
MA5 (5日均线)
8.67
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 | 8.54 | 8.58 | 8.5 | 8.56 | +0.23% | 105,407 | 90,047,915 |
| 2025-03-24 | 8.55 | 8.58 | 8.45 | 8.54 | -0.35% | 223,751 | 190,574,212 |
| 2025-03-21 | 8.68 | 8.72 | 8.53 | 8.57 | -1.38% | 281,902 | 242,837,712 |
| 2025-03-20 | 8.76 | 8.78 | 8.66 | 8.69 | -1.03% | 254,078 | 221,365,331 |
| 2025-03-19 | 8.76 | 8.82 | 8.72 | 8.78 | +0.11% | 226,925 | 198,840,437 |
| 2025-03-18 | 8.8 | 8.85 | 8.74 | 8.77 | 0% | 243,687 | 213,800,235 |
| 2025-03-17 | 8.83 | 8.84 | 8.74 | 8.77 | -0.68% | 296,539 | 260,264,118 |
| 2025-03-14 | 8.63 | 8.91 | 8.61 | 8.83 | +2.44% | 661,928 | 581,847,441 |
| 2025-03-13 | 8.62 | 8.7 | 8.54 | 8.62 | +0.12% | 279,273 | 240,397,312 |
| 2025-03-12 | 8.61 | 8.73 | 8.56 | 8.61 | +0.47% | 340,628 | 294,203,553 |
| 2025-03-11 | 8.46 | 8.58 | 8.44 | 8.57 | +0.35% | 201,931 | 172,070,689 |
| 2025-03-10 | 8.53 | 8.56 | 8.46 | 8.54 | -0.12% | 228,139 | 194,054,178 |
| 2025-03-07 | 8.63 | 8.65 | 8.53 | 8.55 | -1.5% | 276,380 | 237,171,018 |
| 2025-03-06 | 8.6 | 8.71 | 8.57 | 8.68 | +1.64% | 398,882 | 345,410,951 |
| 2025-03-05 | 8.56 | 8.56 | 8.42 | 8.54 | -0.12% | 243,297 | 206,860,778 |
| 2025-03-04 | 8.45 | 8.58 | 8.41 | 8.55 | +0.83% | 192,965 | 164,444,758 |
| 2025-03-03 | 8.52 | 8.61 | 8.44 | 8.48 | -0.47% | 326,324 | 278,483,540 |
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：