股票概览
8.89
+1.14%
+0.1
8.79
开盘价
8.93
最高价
8.74
最低价
191,892
成交量
数据更新至: 2025-03-25
技术指标
8.83
MA5 (5日均线)
8.95
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 | 8.79 | 8.93 | 8.74 | 8.89 | +1.14% | 191,892 | 169,702,217 |
| 2025-03-24 | 8.71 | 8.81 | 8.68 | 8.79 | +0.92% | 221,398 | 193,858,093 |
| 2025-03-21 | 8.8 | 8.86 | 8.66 | 8.71 | -1.25% | 292,019 | 255,373,142 |
| 2025-03-20 | 8.95 | 8.98 | 8.8 | 8.82 | -1.56% | 185,018 | 164,060,476 |
| 2025-03-19 | 8.88 | 9 | 8.84 | 8.96 | +1.01% | 227,225 | 203,108,748 |
| 2025-03-18 | 9.11 | 9.13 | 8.83 | 8.87 | -2.21% | 315,888 | 280,866,609 |
| 2025-03-17 | 9.24 | 9.28 | 9.06 | 9.07 | -1.95% | 214,375 | 196,420,925 |
| 2025-03-14 | 9.23 | 9.37 | 9.19 | 9.25 | +0.22% | 259,256 | 240,057,177 |
| 2025-03-13 | 8.94 | 9.25 | 8.92 | 9.23 | +3.59% | 323,603 | 294,844,420 |
| 2025-03-12 | 8.75 | 8.93 | 8.73 | 8.91 | +1.6% | 240,222 | 212,798,583 |
| 2025-03-11 | 8.68 | 8.77 | 8.65 | 8.77 | +0.69% | 138,844 | 121,077,360 |
| 2025-03-10 | 8.73 | 8.75 | 8.63 | 8.71 | -0.34% | 147,471 | 128,001,709 |
| 2025-03-07 | 8.72 | 8.8 | 8.69 | 8.74 | +0.23% | 151,186 | 132,236,646 |
| 2025-03-06 | 8.85 | 8.85 | 8.7 | 8.72 | -1.36% | 241,327 | 210,827,286 |
| 2025-03-05 | 8.85 | 8.88 | 8.77 | 8.84 | +0.23% | 110,787 | 97,876,164 |
| 2025-03-04 | 8.85 | 8.93 | 8.79 | 8.82 | -0.9% | 138,140 | 122,118,781 |
| 2025-03-03 | 8.91 | 8.94 | 8.76 | 8.9 | -0.11% | 209,923 | 185,861,912 |
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：