股票概览
8.44
+7.52%
+0.59
7.79
开盘价
8.55
最高价
7.79
最低价
566,613
成交量
数据更新至: 2025-03-25
技术指标
8.06
MA5 (5日均线)
8.19
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 | 7.79 | 8.55 | 7.79 | 8.44 | +7.52% | 566,613 | 471,761,136 |
| 2025-03-24 | 7.9 | 8.15 | 7.67 | 7.85 | -0.13% | 244,183 | 192,862,454 |
| 2025-03-21 | 8.04 | 8.04 | 7.81 | 7.86 | -2.6% | 167,313 | 132,491,591 |
| 2025-03-20 | 8.08 | 8.13 | 8 | 8.07 | -0.12% | 121,698 | 98,325,577 |
| 2025-03-19 | 8.19 | 8.19 | 8.04 | 8.08 | -1.94% | 175,753 | 142,481,339 |
| 2025-03-18 | 8.22 | 8.29 | 8.14 | 8.24 | +0.12% | 190,769 | 156,606,307 |
| 2025-03-17 | 8.39 | 8.39 | 8.2 | 8.23 | -0.96% | 239,233 | 198,298,311 |
| 2025-03-14 | 8.25 | 8.35 | 8.11 | 8.31 | +0.12% | 188,968 | 155,964,864 |
| 2025-03-13 | 8.46 | 8.52 | 8.19 | 8.3 | -2.24% | 220,112 | 182,714,702 |
| 2025-03-12 | 8.45 | 8.6 | 8.45 | 8.49 | +0.47% | 308,844 | 263,309,428 |
| 2025-03-11 | 8.39 | 8.46 | 8.31 | 8.45 | -0.59% | 215,820 | 180,765,946 |
| 2025-03-10 | 8.2 | 8.5 | 8.2 | 8.5 | +3.03% | 339,312 | 285,579,863 |
| 2025-03-07 | 8.42 | 8.43 | 8.19 | 8.25 | -2.25% | 254,728 | 211,538,653 |
| 2025-03-06 | 8.4 | 8.48 | 8.35 | 8.44 | +0.6% | 317,002 | 266,803,312 |
| 2025-03-05 | 8.36 | 8.44 | 8.22 | 8.39 | -0.47% | 231,231 | 192,560,259 |
| 2025-03-04 | 8.33 | 8.49 | 8.22 | 8.43 | 0% | 272,136 | 227,973,099 |
| 2025-03-03 | 8.12 | 8.68 | 7.98 | 8.43 | +4.33% | 512,217 | 428,185,785 |
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：