股票概览
8.16
+0.99%
+0.08
8.06
开盘价
8.18
最高价
8.04
最低价
159,870
成交量
数据更新至: 2025-03-25
技术指标
8.03
MA5 (5日均线)
7.98
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 | 8.06 | 8.18 | 8.04 | 8.16 | +0.99% | 159,870 | 129,664,846 |
| 2025-03-24 | 8.03 | 8.12 | 7.98 | 8.08 | +0.75% | 165,828 | 133,480,092 |
| 2025-03-21 | 7.93 | 8.08 | 7.91 | 8.02 | +1.13% | 231,380 | 185,587,242 |
| 2025-03-20 | 7.95 | 7.98 | 7.91 | 7.93 | -0.13% | 100,677 | 79,885,020 |
| 2025-03-19 | 7.95 | 7.97 | 7.91 | 7.94 | -0.25% | 84,071 | 66,781,449 |
| 2025-03-18 | 7.93 | 7.97 | 7.92 | 7.96 | +0.38% | 81,908 | 65,109,741 |
| 2025-03-17 | 8.01 | 8.02 | 7.91 | 7.93 | -0.63% | 122,145 | 97,004,357 |
| 2025-03-14 | 7.88 | 7.99 | 7.85 | 7.98 | +1.27% | 143,857 | 114,154,958 |
| 2025-03-13 | 7.88 | 7.92 | 7.81 | 7.88 | 0% | 112,485 | 88,385,553 |
| 2025-03-12 | 7.91 | 7.93 | 7.85 | 7.88 | -0.25% | 82,850 | 65,329,950 |
| 2025-03-11 | 7.83 | 7.91 | 7.78 | 7.9 | +0.51% | 82,417 | 64,688,818 |
| 2025-03-10 | 7.95 | 7.96 | 7.83 | 7.86 | -1.01% | 128,492 | 101,120,632 |
| 2025-03-07 | 7.92 | 7.99 | 7.9 | 7.94 | 0% | 93,678 | 74,495,239 |
| 2025-03-06 | 8.05 | 8.05 | 7.89 | 7.94 | -0.87% | 157,898 | 125,264,844 |
| 2025-03-05 | 8.09 | 8.11 | 7.99 | 8.01 | -1.11% | 120,207 | 96,547,549 |
| 2025-03-04 | 7.85 | 8.14 | 7.79 | 8.1 | +3.05% | 266,642 | 213,463,702 |
| 2025-03-03 | 7.95 | 8.01 | 7.85 | 7.86 | -1.01% | 152,777 | 120,914,385 |
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：