股票概览
8.81
+9.99%
+0.8
8.02
开盘价
8.81
最高价
8.02
最低价
888,191
成交量
数据更新至: 2025-03-25
技术指标
7.93
MA5 (5日均线)
7.82
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 | 8.02 | 8.81 | 8.02 | 8.81 | +9.99% | 888,191 | 753,630,166 |
| 2025-03-24 | 7.5 | 8.08 | 7.49 | 8.01 | +6.66% | 477,020 | 374,910,461 |
| 2025-03-21 | 7.57 | 7.66 | 7.47 | 7.51 | -0.92% | 116,151 | 87,767,956 |
| 2025-03-20 | 7.7 | 7.71 | 7.56 | 7.58 | -1.94% | 159,565 | 121,378,797 |
| 2025-03-19 | 7.71 | 7.82 | 7.7 | 7.73 | -0.13% | 138,366 | 107,367,279 |
| 2025-03-18 | 7.79 | 7.81 | 7.7 | 7.74 | -0.51% | 114,698 | 88,757,034 |
| 2025-03-17 | 7.72 | 7.93 | 7.7 | 7.78 | +0.78% | 185,613 | 144,618,105 |
| 2025-03-14 | 7.66 | 7.73 | 7.61 | 7.72 | +0.26% | 153,740 | 118,273,359 |
| 2025-03-13 | 7.65 | 7.73 | 7.51 | 7.7 | +0.65% | 178,250 | 135,571,029 |
| 2025-03-12 | 7.75 | 7.77 | 7.64 | 7.65 | -1.16% | 159,713 | 122,582,199 |
| 2025-03-11 | 7.52 | 7.74 | 7.5 | 7.74 | +1.98% | 235,986 | 180,515,180 |
| 2025-03-10 | 7.6 | 7.65 | 7.51 | 7.59 | -0.39% | 138,803 | 105,082,852 |
| 2025-03-07 | 7.44 | 7.67 | 7.38 | 7.62 | +2.42% | 248,868 | 188,272,486 |
| 2025-03-06 | 7.41 | 7.52 | 7.33 | 7.44 | +0.81% | 136,039 | 101,181,755 |
| 2025-03-05 | 7.47 | 7.52 | 7.32 | 7.38 | -1.86% | 131,653 | 97,161,459 |
| 2025-03-04 | 7.55 | 7.57 | 7.36 | 7.52 | -1.05% | 180,255 | 135,096,877 |
| 2025-03-03 | 7.4 | 7.62 | 7.36 | 7.6 | +3.26% | 310,803 | 233,967,445 |
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：