股票概览
8.31
0%
0
8.25
开盘价
8.34
最高价
8.22
最低价
21,973
成交量
数据更新至: 2025-03-25
技术指标
8.41
MA5 (5日均线)
8.39
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 | 8.25 | 8.34 | 8.22 | 8.31 | 0% | 21,973 | 18,186,571 |
| 2025-03-24 | 8.47 | 8.5 | 8.18 | 8.31 | -2.12% | 52,159 | 43,413,217 |
| 2025-03-21 | 8.52 | 8.54 | 8.41 | 8.49 | 0% | 42,287 | 35,820,581 |
| 2025-03-20 | 8.47 | 8.54 | 8.44 | 8.49 | +0.24% | 28,542 | 24,205,626 |
| 2025-03-19 | 8.48 | 8.58 | 8.44 | 8.47 | -0.59% | 37,822 | 32,091,287 |
| 2025-03-18 | 8.57 | 8.6 | 8.5 | 8.52 | -1.39% | 73,711 | 63,025,065 |
| 2025-03-17 | 8.32 | 8.84 | 8.3 | 8.64 | +4.1% | 163,630 | 140,996,969 |
| 2025-03-14 | 8.16 | 8.32 | 8.12 | 8.3 | +1.72% | 53,777 | 44,274,489 |
| 2025-03-13 | 8.19 | 8.21 | 8.06 | 8.16 | -0.37% | 38,737 | 31,452,843 |
| 2025-03-12 | 8.15 | 8.23 | 8.13 | 8.19 | +0.37% | 40,579 | 33,196,997 |
| 2025-03-11 | 8.1 | 8.16 | 8.04 | 8.16 | +0.12% | 37,972 | 30,769,255 |
| 2025-03-10 | 8.26 | 8.3 | 8.08 | 8.15 | -2.51% | 113,697 | 92,820,891 |
| 2025-03-07 | 8.43 | 8.88 | 8.32 | 8.36 | -1.07% | 169,441 | 145,742,995 |
| 2025-03-06 | 8.24 | 8.46 | 8.19 | 8.45 | +2.42% | 80,688 | 67,352,475 |
| 2025-03-05 | 8.22 | 8.28 | 8.12 | 8.25 | +0.24% | 39,314 | 32,321,341 |
| 2025-03-04 | 8.1 | 8.23 | 8.07 | 8.23 | +1.86% | 36,703 | 29,965,441 |
| 2025-03-03 | 8.13 | 8.29 | 8.05 | 8.08 | -0.62% | 42,255 | 34,460,429 |
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：