股票概览
8.41
-1.98%
-0.17
8.63
开盘价
8.67
最高价
8.28
最低价
152,348
成交量
数据更新至: 2025-03-25
技术指标
8.50
MA5 (5日均线)
8.33
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 | 8.63 | 8.67 | 8.28 | 8.41 | -1.98% | 152,348 | 128,762,848 |
| 2025-03-24 | 8.8 | 8.92 | 8.46 | 8.58 | -3.16% | 284,165 | 245,137,766 |
| 2025-03-21 | 8.41 | 9.15 | 8.4 | 8.86 | +4.24% | 394,810 | 344,007,950 |
| 2025-03-20 | 8.16 | 8.95 | 8.15 | 8.5 | +4.42% | 310,461 | 266,330,679 |
| 2025-03-19 | 8.2 | 8.33 | 8.1 | 8.14 | -0.61% | 111,167 | 91,246,143 |
| 2025-03-18 | 8.28 | 8.29 | 8.15 | 8.19 | -0.49% | 80,566 | 66,192,371 |
| 2025-03-17 | 8.23 | 8.28 | 8.16 | 8.23 | +0.37% | 84,240 | 69,199,483 |
| 2025-03-14 | 8.1 | 8.29 | 8 | 8.2 | +1.74% | 127,016 | 103,555,175 |
| 2025-03-13 | 8.1 | 8.17 | 7.97 | 8.06 | -0.98% | 99,450 | 80,011,692 |
| 2025-03-12 | 8.3 | 8.35 | 8.12 | 8.14 | -1.69% | 110,880 | 91,009,847 |
| 2025-03-11 | 8.1 | 8.29 | 8.08 | 8.28 | +1.1% | 99,367 | 81,218,270 |
| 2025-03-10 | 8.29 | 8.31 | 8.16 | 8.19 | -0.85% | 91,354 | 75,167,371 |
| 2025-03-07 | 8.26 | 8.49 | 8.21 | 8.26 | +0.12% | 174,030 | 145,202,525 |
| 2025-03-06 | 8.24 | 8.37 | 8.16 | 8.25 | +1.23% | 191,941 | 158,592,548 |
| 2025-03-05 | 7.97 | 8.25 | 7.89 | 8.15 | +2.13% | 178,673 | 144,480,918 |
| 2025-03-04 | 7.92 | 8.08 | 7.83 | 7.98 | +1.01% | 118,538 | 94,719,109 |
| 2025-03-03 | 8.15 | 8.2 | 7.86 | 7.9 | -3.07% | 199,106 | 158,961,375 |
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：