股票概览
8.65
-0.23%
-0.02
8.64
开盘价
8.7
最高价
8.6
最低价
29,311
成交量
数据更新至: 2025-03-25
技术指标
8.71
MA5 (5日均线)
8.69
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 | 8.64 | 8.7 | 8.6 | 8.65 | -0.23% | 29,311 | 25,350,985 |
| 2025-03-24 | 8.8 | 8.8 | 8.53 | 8.67 | -1.14% | 99,214 | 85,726,562 |
| 2025-03-21 | 8.7 | 8.85 | 8.66 | 8.77 | +0.92% | 95,372 | 83,700,609 |
| 2025-03-20 | 8.75 | 8.77 | 8.65 | 8.69 | -0.69% | 42,284 | 36,889,172 |
| 2025-03-19 | 8.74 | 8.79 | 8.69 | 8.75 | -0.23% | 55,573 | 48,519,259 |
| 2025-03-18 | 8.81 | 8.81 | 8.71 | 8.77 | -0.23% | 48,113 | 42,095,083 |
| 2025-03-17 | 8.66 | 8.92 | 8.66 | 8.79 | +1.27% | 101,762 | 89,665,283 |
| 2025-03-14 | 8.53 | 8.68 | 8.53 | 8.68 | +1.52% | 63,998 | 55,242,295 |
| 2025-03-13 | 8.59 | 8.61 | 8.51 | 8.55 | -0.7% | 56,168 | 48,053,319 |
| 2025-03-12 | 8.63 | 8.74 | 8.58 | 8.61 | -0.12% | 57,878 | 50,059,253 |
| 2025-03-11 | 8.6 | 8.62 | 8.5 | 8.62 | -0.23% | 60,903 | 52,095,258 |
| 2025-03-10 | 8.7 | 8.74 | 8.62 | 8.64 | -1.03% | 53,384 | 46,269,617 |
| 2025-03-07 | 8.79 | 8.8 | 8.7 | 8.73 | -0.46% | 53,990 | 47,236,105 |
| 2025-03-06 | 8.72 | 8.79 | 8.64 | 8.77 | +1.04% | 65,455 | 57,153,611 |
| 2025-03-05 | 8.77 | 8.77 | 8.64 | 8.68 | -1.03% | 52,235 | 45,390,128 |
| 2025-03-04 | 8.76 | 8.79 | 8.7 | 8.77 | +0.46% | 46,807 | 40,978,289 |
| 2025-03-03 | 8.75 | 8.83 | 8.7 | 8.73 | -0.23% | 65,472 | 57,428,186 |
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：