股票概览
8.58
+0.7%
+0.06
8.5
开盘价
8.6
最高价
8.47
最低价
49,599
成交量
数据更新至: 2025-03-25
技术指标
8.59
MA5 (5日均线)
8.55
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 | 8.5 | 8.6 | 8.47 | 8.58 | +0.7% | 49,599 | 42,292,640 |
| 2025-03-24 | 8.52 | 8.58 | 8.43 | 8.52 | -0.47% | 96,503 | 82,043,115 |
| 2025-03-21 | 8.68 | 8.71 | 8.52 | 8.56 | -1.04% | 116,022 | 100,025,007 |
| 2025-03-20 | 8.64 | 8.69 | 8.6 | 8.65 | 0% | 75,833 | 65,584,723 |
| 2025-03-19 | 8.58 | 8.66 | 8.58 | 8.65 | +0.82% | 92,296 | 79,622,757 |
| 2025-03-18 | 8.58 | 8.65 | 8.54 | 8.58 | +0.35% | 90,148 | 77,396,100 |
| 2025-03-17 | 8.57 | 8.62 | 8.54 | 8.55 | -0.23% | 90,124 | 77,233,811 |
| 2025-03-14 | 8.4 | 8.57 | 8.39 | 8.57 | +2.15% | 121,764 | 103,457,364 |
| 2025-03-13 | 8.43 | 8.44 | 8.33 | 8.39 | -0.47% | 87,697 | 73,425,032 |
| 2025-03-12 | 8.55 | 8.58 | 8.4 | 8.43 | -1.17% | 124,452 | 105,262,464 |
| 2025-03-11 | 8.49 | 8.55 | 8.46 | 8.53 | -0.35% | 71,996 | 61,260,924 |
| 2025-03-10 | 8.51 | 8.63 | 8.49 | 8.56 | +0.71% | 99,332 | 85,025,471 |
| 2025-03-07 | 8.52 | 8.58 | 8.46 | 8.5 | -0.23% | 117,884 | 100,447,354 |
| 2025-03-06 | 8.53 | 8.56 | 8.45 | 8.52 | +0.12% | 100,907 | 85,811,644 |
| 2025-03-05 | 8.56 | 8.57 | 8.46 | 8.51 | -0.7% | 99,045 | 84,308,575 |
| 2025-03-04 | 8.55 | 8.61 | 8.51 | 8.57 | +0.35% | 91,145 | 78,185,214 |
| 2025-03-03 | 8.55 | 8.63 | 8.5 | 8.54 | +0.23% | 77,132 | 66,130,240 |
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：