股票概览
8.39
+1.45%
+0.12
8.06
开盘价
8.8
最高价
7.97
最低价
2,292,215
成交量
数据更新至: 2025-03-25
技术指标
8.03
MA5 (5日均线)
7.79
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 | 8.8 | 7.97 | 8.39 | +1.45% | 2,292,215 | 1,935,744,177 |
| 2025-03-24 | 7.99 | 8.27 | 7.67 | 8.27 | +4.42% | 1,605,996 | 1,268,824,404 |
| 2025-03-21 | 7.79 | 8.18 | 7.76 | 7.92 | +0.51% | 1,596,552 | 1,275,002,306 |
| 2025-03-20 | 7.68 | 8.02 | 7.61 | 7.88 | +2.47% | 1,199,734 | 942,916,829 |
| 2025-03-19 | 7.8 | 7.82 | 7.65 | 7.69 | -1.91% | 933,210 | 719,430,325 |
| 2025-03-18 | 7.55 | 7.84 | 7.54 | 7.84 | +4.12% | 1,641,940 | 1,268,683,677 |
| 2025-03-17 | 7.49 | 7.65 | 7.36 | 7.53 | +1.35% | 1,077,369 | 811,912,355 |
| 2025-03-14 | 7.38 | 7.48 | 7.21 | 7.43 | +0.27% | 867,766 | 638,870,056 |
| 2025-03-13 | 7.58 | 7.58 | 7.31 | 7.41 | -1.72% | 901,032 | 668,610,787 |
| 2025-03-12 | 7.6 | 7.78 | 7.5 | 7.54 | -0.66% | 1,846,623 | 1,408,714,368 |
| 2025-03-11 | 7.12 | 7.6 | 7.05 | 7.59 | +5.42% | 2,085,672 | 1,555,132,795 |
| 2025-03-10 | 7.03 | 7.26 | 7.02 | 7.2 | +2.42% | 1,069,891 | 767,366,659 |
| 2025-03-07 | 6.9 | 7.19 | 6.81 | 7.03 | +1.88% | 1,128,986 | 795,983,368 |
| 2025-03-06 | 6.86 | 6.97 | 6.83 | 6.9 | +1.17% | 682,287 | 471,596,771 |
| 2025-03-05 | 6.82 | 6.86 | 6.72 | 6.82 | +0.74% | 370,267 | 251,306,034 |
| 2025-03-04 | 6.75 | 6.88 | 6.69 | 6.77 | -1.17% | 436,323 | 296,052,011 |
| 2025-03-03 | 6.68 | 6.98 | 6.59 | 6.85 | +2.7% | 861,886 | 588,560,413 |
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：