股票概览
8.39
-0.59%
-0.05
8.49
开盘价
8.54
最高价
8.24
最低价
109,007
成交量
数据更新至: 2025-03-25
技术指标
8.70
MA5 (5日均线)
9.06
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 | 8.49 | 8.54 | 8.24 | 8.39 | -0.59% | 109,007 | 91,499,916 |
| 2025-03-24 | 8.86 | 8.88 | 8.24 | 8.44 | -4.85% | 274,148 | 231,779,424 |
| 2025-03-21 | 8.79 | 9.05 | 8.66 | 8.87 | 0% | 249,645 | 221,308,509 |
| 2025-03-20 | 8.84 | 9.18 | 8.57 | 8.87 | -0.56% | 349,678 | 312,830,033 |
| 2025-03-19 | 9.21 | 9.52 | 8.88 | 8.92 | -7.37% | 593,099 | 543,138,527 |
| 2025-03-18 | 9.66 | 10.12 | 9.31 | 9.63 | +4.67% | 688,613 | 676,054,922 |
| 2025-03-17 | 9.53 | 9.58 | 9.07 | 9.2 | -4.27% | 334,824 | 310,813,441 |
| 2025-03-14 | 9.19 | 9.89 | 9.1 | 9.61 | +5.6% | 502,808 | 479,771,256 |
| 2025-03-13 | 9.5 | 9.51 | 9.05 | 9.1 | -4.91% | 321,523 | 296,169,250 |
| 2025-03-12 | 9.42 | 9.64 | 9.22 | 9.57 | +0.95% | 496,570 | 470,530,068 |
| 2025-03-11 | 8.85 | 9.5 | 8.8 | 9.48 | +4.98% | 507,690 | 469,384,501 |
| 2025-03-10 | 8.89 | 9.45 | 8.85 | 9.03 | -2.48% | 593,697 | 540,118,711 |
| 2025-03-07 | 8.81 | 9.6 | 8.77 | 9.26 | +6.07% | 874,233 | 811,402,646 |
| 2025-03-06 | 8.7 | 9.26 | 8.62 | 8.73 | -0.91% | 463,829 | 410,829,028 |
| 2025-03-05 | 8.41 | 9 | 8.41 | 8.81 | +4.01% | 323,409 | 282,360,617 |
| 2025-03-04 | 8.56 | 8.56 | 8.02 | 8.47 | -4.51% | 327,210 | 274,043,781 |
| 2025-03-03 | 8.39 | 9.1 | 8.12 | 8.87 | +5.34% | 602,575 | 524,374,133 |
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：