股票概览
8.49
+0.24%
+0.02
8.53
开盘价
8.67
最高价
8.46
最低价
114,514
成交量
数据更新至: 2025-03-25
技术指标
8.42
MA5 (5日均线)
8.40
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 | 8.53 | 8.67 | 8.46 | 8.49 | +0.24% | 114,514 | 97,815,206 |
| 2025-03-24 | 8.4 | 8.64 | 8.39 | 8.47 | +0.36% | 247,710 | 210,072,327 |
| 2025-03-21 | 8.33 | 8.46 | 8.32 | 8.44 | +1.08% | 162,279 | 136,555,002 |
| 2025-03-20 | 8.33 | 8.41 | 8.33 | 8.35 | 0% | 66,007 | 55,251,390 |
| 2025-03-19 | 8.38 | 8.39 | 8.28 | 8.35 | -0.36% | 97,301 | 81,043,138 |
| 2025-03-18 | 8.45 | 8.45 | 8.36 | 8.38 | -0.48% | 78,849 | 66,140,443 |
| 2025-03-17 | 8.43 | 8.48 | 8.38 | 8.42 | -0.12% | 86,238 | 72,615,077 |
| 2025-03-14 | 8.33 | 8.43 | 8.32 | 8.43 | +1.08% | 131,006 | 110,030,797 |
| 2025-03-13 | 8.34 | 8.36 | 8.24 | 8.34 | -0.12% | 94,221 | 78,171,751 |
| 2025-03-12 | 8.28 | 8.41 | 8.28 | 8.35 | +0.72% | 123,782 | 103,360,899 |
| 2025-03-11 | 8.19 | 8.3 | 8.15 | 8.29 | +0.61% | 74,700 | 61,493,586 |
| 2025-03-10 | 8.2 | 8.25 | 8.16 | 8.24 | +0.49% | 86,875 | 71,292,481 |
| 2025-03-07 | 8.34 | 8.38 | 8.16 | 8.2 | -1.91% | 144,826 | 119,409,725 |
| 2025-03-06 | 8.23 | 8.4 | 8.19 | 8.36 | +1.58% | 118,399 | 98,193,392 |
| 2025-03-05 | 8.35 | 8.35 | 8.17 | 8.23 | -1.2% | 128,137 | 105,466,690 |
| 2025-03-04 | 8.4 | 8.47 | 8.32 | 8.33 | -0.83% | 125,148 | 104,844,940 |
| 2025-03-03 | 8.45 | 8.52 | 8.37 | 8.4 | +0.6% | 116,338 | 98,284,794 |
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：