股票概览
8.29
+0.97%
+0.08
8.18
开盘价
8.35
最高价
8.14
最低价
52,575
成交量
数据更新至: 2025-03-25
技术指标
8.18
MA5 (5日均线)
8.18
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 | 8.18 | 8.35 | 8.14 | 8.29 | +0.97% | 52,575 | 43,216,545 |
| 2025-03-24 | 8.1 | 8.24 | 8.01 | 8.21 | +1.11% | 82,721 | 66,954,664 |
| 2025-03-21 | 8.15 | 8.21 | 8.08 | 8.12 | -0.25% | 35,893 | 29,194,672 |
| 2025-03-20 | 8.15 | 8.19 | 8.11 | 8.14 | -0.25% | 23,778 | 19,396,167 |
| 2025-03-19 | 8.18 | 8.18 | 8.1 | 8.16 | -0.49% | 28,884 | 23,507,778 |
| 2025-03-18 | 8.14 | 8.21 | 8.12 | 8.2 | +0.12% | 34,916 | 28,544,974 |
| 2025-03-17 | 8.26 | 8.26 | 8.13 | 8.19 | -0.49% | 48,423 | 39,578,492 |
| 2025-03-14 | 8.09 | 8.23 | 8.08 | 8.23 | +1.6% | 47,339 | 38,645,411 |
| 2025-03-13 | 8.15 | 8.16 | 8.01 | 8.1 | -0.49% | 38,279 | 30,852,001 |
| 2025-03-12 | 7.98 | 8.19 | 7.97 | 8.14 | +2.01% | 66,310 | 53,783,602 |
| 2025-03-11 | 7.86 | 7.98 | 7.83 | 7.98 | +0.88% | 40,009 | 31,736,702 |
| 2025-03-10 | 7.9 | 8 | 7.84 | 7.91 | +0.38% | 38,638 | 30,481,433 |
| 2025-03-07 | 7.96 | 7.97 | 7.85 | 7.88 | -1.01% | 44,049 | 34,891,136 |
| 2025-03-06 | 7.89 | 7.99 | 7.86 | 7.96 | +1.14% | 48,673 | 38,635,413 |
| 2025-03-05 | 7.99 | 7.99 | 7.77 | 7.87 | -1.01% | 42,643 | 33,461,712 |
| 2025-03-04 | 7.91 | 8.02 | 7.91 | 7.95 | -0.13% | 43,318 | 34,461,803 |
| 2025-03-03 | 7.96 | 8.05 | 7.93 | 7.96 | 0% | 46,658 | 37,267,745 |
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：