股票概览
8.08
-2.88%
-0.24
8.28
开盘价
8.3
最高价
8.01
最低价
84,630
成交量
数据更新至: 2025-03-25
技术指标
8.36
MA5 (5日均线)
8.42
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 | 8.28 | 8.3 | 8.01 | 8.08 | -2.88% | 84,630 | 68,526,095 |
| 2025-03-24 | 8.29 | 8.38 | 8.18 | 8.32 | +1.22% | 128,830 | 106,661,850 |
| 2025-03-21 | 8.43 | 8.43 | 8.18 | 8.22 | -2.84% | 148,078 | 122,379,223 |
| 2025-03-20 | 8.68 | 8.72 | 8.45 | 8.46 | -3.2% | 175,891 | 150,655,183 |
| 2025-03-19 | 8.67 | 8.88 | 8.63 | 8.74 | +1.04% | 236,905 | 208,094,016 |
| 2025-03-18 | 8.67 | 8.77 | 8.54 | 8.65 | -0.23% | 163,926 | 141,684,615 |
| 2025-03-17 | 8.8 | 8.92 | 8.6 | 8.67 | +0.23% | 309,989 | 271,730,006 |
| 2025-03-14 | 8.17 | 8.77 | 8.15 | 8.65 | +6.4% | 332,849 | 282,508,454 |
| 2025-03-13 | 8.25 | 8.25 | 8.01 | 8.13 | -1.93% | 120,990 | 98,227,708 |
| 2025-03-12 | 8.19 | 8.38 | 8.18 | 8.29 | +0.61% | 134,587 | 111,630,844 |
| 2025-03-11 | 8.1 | 8.29 | 8.07 | 8.24 | +0.12% | 130,273 | 106,322,921 |
| 2025-03-10 | 8.26 | 8.39 | 8.16 | 8.23 | -1.91% | 170,723 | 140,554,724 |
| 2025-03-07 | 8.38 | 8.55 | 8.31 | 8.39 | -0.59% | 187,078 | 157,723,514 |
| 2025-03-06 | 8.37 | 8.58 | 8.26 | 8.44 | +0.96% | 284,806 | 239,328,351 |
| 2025-03-05 | 8.17 | 8.66 | 8.15 | 8.36 | +2.7% | 305,867 | 257,586,805 |
| 2025-03-04 | 8.13 | 8.16 | 8.01 | 8.14 | -0.73% | 170,042 | 137,281,181 |
| 2025-03-03 | 8.35 | 8.38 | 8.11 | 8.2 | -1.09% | 261,331 | 215,050,035 |
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：