股票概览
8.42
+4.86%
+0.39
8
开盘价
8.58
最高价
7.95
最低价
1,082,494
成交量
数据更新至: 2025-03-25
技术指标
8.19
MA5 (5日均线)
7.85
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 | 8.58 | 7.95 | 8.42 | +4.86% | 1,082,494 | 908,162,896 |
| 2025-03-24 | 8.19 | 8.34 | 7.85 | 8.03 | -2.07% | 801,889 | 646,224,236 |
| 2025-03-21 | 8.55 | 8.61 | 8.15 | 8.2 | -4.09% | 1,442,717 | 1,208,460,821 |
| 2025-03-20 | 7.75 | 8.55 | 7.64 | 8.55 | +10.04% | 1,430,787 | 1,186,662,854 |
| 2025-03-19 | 7.55 | 8.24 | 7.47 | 7.77 | +2.78% | 1,089,648 | 862,165,787 |
| 2025-03-18 | 7.51 | 7.66 | 7.46 | 7.56 | +0.67% | 260,927 | 196,813,018 |
| 2025-03-17 | 7.56 | 7.6 | 7.49 | 7.51 | -0.13% | 165,720 | 124,976,514 |
| 2025-03-14 | 7.4 | 7.52 | 7.36 | 7.52 | +1.62% | 211,381 | 157,784,573 |
| 2025-03-13 | 7.55 | 7.57 | 7.33 | 7.4 | -2.37% | 265,920 | 197,401,718 |
| 2025-03-12 | 7.51 | 7.68 | 7.5 | 7.58 | +1.07% | 282,106 | 214,192,259 |
| 2025-03-11 | 7.47 | 7.52 | 7.43 | 7.5 | -0.53% | 161,718 | 120,784,699 |
| 2025-03-10 | 7.52 | 7.62 | 7.47 | 7.54 | +0.27% | 191,217 | 143,828,640 |
| 2025-03-07 | 7.7 | 7.71 | 7.47 | 7.52 | -2.84% | 291,791 | 221,092,844 |
| 2025-03-06 | 7.64 | 7.77 | 7.63 | 7.74 | +1.18% | 242,929 | 187,677,151 |
| 2025-03-05 | 7.74 | 7.78 | 7.58 | 7.65 | -0.91% | 201,353 | 154,284,215 |
| 2025-03-04 | 7.5 | 7.74 | 7.47 | 7.72 | +2.66% | 260,741 | 199,674,508 |
| 2025-03-03 | 7.56 | 7.68 | 7.51 | 7.52 | -0.4% | 217,851 | 165,617,921 |
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：