股票概览
8.83
+1.73%
+0.15
8.69
开盘价
8.85
最高价
8.58
最低价
81,970
成交量
数据更新至: 2025-03-25
技术指标
8.74
MA5 (5日均线)
8.75
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 | 8.69 | 8.85 | 8.58 | 8.83 | +1.73% | 81,970 | 71,355,969 |
| 2025-03-24 | 8.65 | 8.72 | 8.55 | 8.68 | +0.35% | 113,048 | 97,567,522 |
| 2025-03-21 | 8.76 | 8.79 | 8.61 | 8.65 | -1.26% | 98,470 | 85,631,842 |
| 2025-03-20 | 8.74 | 8.83 | 8.7 | 8.76 | 0% | 106,666 | 93,696,971 |
| 2025-03-19 | 8.83 | 8.97 | 8.71 | 8.76 | -0.45% | 147,094 | 129,905,601 |
| 2025-03-18 | 8.87 | 8.88 | 8.75 | 8.8 | -0.68% | 105,551 | 92,916,682 |
| 2025-03-17 | 8.8 | 8.94 | 8.77 | 8.86 | 0% | 217,341 | 192,208,634 |
| 2025-03-14 | 8.61 | 8.91 | 8.54 | 8.86 | +2.67% | 205,464 | 179,483,449 |
| 2025-03-13 | 8.67 | 8.69 | 8.53 | 8.63 | -0.46% | 101,503 | 87,236,121 |
| 2025-03-12 | 8.56 | 8.84 | 8.53 | 8.67 | +1.29% | 167,699 | 145,826,590 |
| 2025-03-11 | 8.42 | 8.57 | 8.36 | 8.56 | +0.94% | 110,370 | 93,506,503 |
| 2025-03-10 | 8.64 | 8.68 | 8.47 | 8.48 | -1.97% | 164,038 | 140,144,245 |
| 2025-03-07 | 8.67 | 8.76 | 8.61 | 8.65 | -0.35% | 112,916 | 98,049,187 |
| 2025-03-06 | 8.75 | 8.76 | 8.63 | 8.68 | -0.69% | 168,528 | 146,295,017 |
| 2025-03-05 | 8.92 | 8.96 | 8.67 | 8.74 | -2.13% | 151,387 | 132,546,013 |
| 2025-03-04 | 8.88 | 8.99 | 8.8 | 8.93 | +0.9% | 124,217 | 110,578,295 |
| 2025-03-03 | 8.84 | 8.99 | 8.82 | 8.85 | +0.45% | 120,228 | 107,135,930 |
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：