股票概览
8.39
-2.21%
-0.19
8.5
开盘价
8.58
最高价
8.35
最低价
817,936
成交量
数据更新至: 2025-03-25
技术指标
8.46
MA5 (5日均线)
8.37
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 | 8.5 | 8.58 | 8.35 | 8.39 | -2.21% | 817,936 | 690,178,619 |
| 2025-03-24 | 8.51 | 8.75 | 8.3 | 8.58 | +0.47% | 1,711,443 | 1,459,911,480 |
| 2025-03-21 | 8.85 | 8.95 | 8.49 | 8.54 | +1.3% | 2,376,444 | 2,058,748,522 |
| 2025-03-20 | 8.31 | 8.54 | 8.24 | 8.43 | +0.6% | 1,124,009 | 945,584,818 |
| 2025-03-19 | 8.52 | 8.6 | 8.36 | 8.38 | -1.06% | 1,106,034 | 936,706,770 |
| 2025-03-18 | 8.44 | 8.55 | 8.36 | 8.47 | +0.36% | 990,720 | 836,261,912 |
| 2025-03-17 | 8.5 | 8.57 | 8.3 | 8.44 | +0.96% | 1,289,487 | 1,084,671,392 |
| 2025-03-14 | 8.05 | 8.37 | 8.04 | 8.36 | +5.03% | 2,105,387 | 1,747,446,195 |
| 2025-03-13 | 8.07 | 8.1 | 7.85 | 7.96 | -1.73% | 858,562 | 682,748,801 |
| 2025-03-12 | 8.12 | 8.24 | 8.1 | 8.1 | +1% | 968,175 | 789,678,109 |
| 2025-03-11 | 7.92 | 8.02 | 7.89 | 8.02 | +0.12% | 567,725 | 451,173,352 |
| 2025-03-10 | 8.04 | 8.07 | 7.92 | 8.01 | -0.37% | 595,205 | 475,628,297 |
| 2025-03-07 | 8.19 | 8.19 | 8.01 | 8.04 | -2.07% | 915,453 | 740,909,434 |
| 2025-03-06 | 8.16 | 8.27 | 8.13 | 8.21 | +0.98% | 1,089,964 | 895,213,512 |
| 2025-03-05 | 8.01 | 8.2 | 8.01 | 8.13 | +0.87% | 823,912 | 667,609,953 |
| 2025-03-04 | 7.92 | 8.07 | 7.89 | 8.06 | +0.88% | 691,704 | 553,493,932 |
| 2025-03-03 | 7.95 | 8.18 | 7.91 | 7.99 | +1.27% | 1,011,579 | 813,292,661 |
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：