股票概览
8.75
+0.92%
+0.08
8.7
开盘价
8.76
最高价
8.67
最低价
44,218
成交量
数据更新至: 2025-03-25
技术指标
8.74
MA5 (5日均线)
8.74
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 | 8.7 | 8.76 | 8.67 | 8.75 | +0.92% | 44,218 | 38,521,887 |
| 2025-03-24 | 8.7 | 8.74 | 8.61 | 8.67 | -0.34% | 79,634 | 68,960,440 |
| 2025-03-21 | 8.77 | 8.84 | 8.68 | 8.7 | -0.91% | 68,834 | 60,299,706 |
| 2025-03-20 | 8.79 | 8.83 | 8.76 | 8.78 | -0.45% | 46,530 | 40,925,789 |
| 2025-03-19 | 8.81 | 8.85 | 8.78 | 8.82 | 0% | 52,025 | 45,796,511 |
| 2025-03-18 | 8.91 | 8.91 | 8.8 | 8.82 | -0.45% | 67,328 | 59,408,741 |
| 2025-03-17 | 8.71 | 8.95 | 8.71 | 8.86 | +1.84% | 153,842 | 136,002,343 |
| 2025-03-14 | 8.59 | 8.72 | 8.58 | 8.7 | +0.81% | 146,230 | 126,631,864 |
| 2025-03-13 | 8.69 | 8.71 | 8.57 | 8.63 | -0.8% | 107,546 | 92,720,891 |
| 2025-03-12 | 8.82 | 8.83 | 8.68 | 8.7 | -1.14% | 127,533 | 111,423,059 |
| 2025-03-11 | 8.88 | 8.91 | 8.76 | 8.8 | -1.46% | 107,218 | 94,499,755 |
| 2025-03-10 | 8.88 | 8.96 | 8.82 | 8.93 | +0.56% | 68,353 | 60,929,025 |
| 2025-03-07 | 9.11 | 9.11 | 8.85 | 8.88 | -2.52% | 105,736 | 94,350,790 |
| 2025-03-06 | 8.87 | 9.12 | 8.85 | 9.11 | +2.94% | 114,529 | 103,215,715 |
| 2025-03-05 | 9.03 | 9.15 | 8.81 | 8.85 | -1.34% | 117,579 | 105,139,790 |
| 2025-03-04 | 9 | 9.01 | 8.87 | 8.97 | +0.22% | 62,421 | 55,808,084 |
| 2025-03-03 | 8.9 | 9.08 | 8.88 | 8.95 | +0.79% | 89,632 | 80,638,048 |
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：