股票概览
8.3
+4.14%
+0.33
8.07
开盘价
8.41
最高价
8.05
最低价
293,455
成交量
数据更新至: 2025-03-25
技术指标
8.05
MA5 (5日均线)
8.01
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 | 8.07 | 8.41 | 8.05 | 8.3 | +4.14% | 293,455 | 242,637,023 |
| 2025-03-24 | 7.94 | 7.99 | 7.83 | 7.97 | +0.25% | 134,541 | 106,635,246 |
| 2025-03-21 | 7.98 | 8.08 | 7.9 | 7.95 | -0.38% | 119,310 | 95,370,369 |
| 2025-03-20 | 8.04 | 8.07 | 7.97 | 7.98 | -0.99% | 86,680 | 69,432,400 |
| 2025-03-19 | 8.03 | 8.09 | 7.98 | 8.06 | -0.12% | 92,353 | 74,249,041 |
| 2025-03-18 | 8.03 | 8.09 | 7.98 | 8.07 | +1.13% | 124,164 | 99,987,884 |
| 2025-03-17 | 8 | 8.04 | 7.97 | 7.98 | 0% | 108,775 | 87,036,725 |
| 2025-03-14 | 7.85 | 7.99 | 7.84 | 7.98 | +1.53% | 139,637 | 110,990,887 |
| 2025-03-13 | 7.93 | 7.94 | 7.8 | 7.86 | -0.76% | 111,718 | 87,704,870 |
| 2025-03-12 | 8.01 | 8.02 | 7.9 | 7.92 | -1.12% | 128,508 | 101,952,366 |
| 2025-03-11 | 7.94 | 8.04 | 7.87 | 8.01 | +0.13% | 139,026 | 110,727,167 |
| 2025-03-10 | 7.92 | 8.02 | 7.87 | 8 | +1.14% | 154,593 | 123,208,728 |
| 2025-03-07 | 7.86 | 7.96 | 7.86 | 7.91 | +0.25% | 112,867 | 89,401,741 |
| 2025-03-06 | 7.89 | 7.96 | 7.84 | 7.89 | +0.38% | 112,833 | 89,121,317 |
| 2025-03-05 | 7.93 | 8.01 | 7.8 | 7.86 | -1.5% | 111,632 | 87,780,153 |
| 2025-03-04 | 7.9 | 8.03 | 7.87 | 7.98 | +0.25% | 93,962 | 74,891,276 |
| 2025-03-03 | 7.83 | 8.08 | 7.81 | 7.96 | +1.53% | 164,833 | 131,628,243 |
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：