股票概览
8.32
-0.12%
-0.01
8.33
开盘价
8.36
最高价
8.21
最低价
35,990
成交量
数据更新至: 2025-03-25
技术指标
8.47
MA5 (5日均线)
8.55
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 | 8.33 | 8.36 | 8.21 | 8.32 | -0.12% | 35,990 | 29,733,199 |
| 2025-03-24 | 8.57 | 8.64 | 8.22 | 8.33 | -2.8% | 104,210 | 87,326,734 |
| 2025-03-21 | 8.51 | 8.67 | 8.46 | 8.57 | +0.35% | 98,007 | 83,911,415 |
| 2025-03-20 | 8.6 | 8.65 | 8.53 | 8.54 | -0.58% | 64,410 | 55,271,503 |
| 2025-03-19 | 8.68 | 8.72 | 8.58 | 8.59 | -1.38% | 79,639 | 68,654,202 |
| 2025-03-18 | 8.9 | 8.93 | 8.65 | 8.71 | -2.57% | 147,566 | 129,016,902 |
| 2025-03-17 | 8.77 | 9.13 | 8.59 | 8.94 | +3.23% | 272,576 | 240,950,093 |
| 2025-03-14 | 8.43 | 8.7 | 8.43 | 8.66 | +2.97% | 174,798 | 150,278,584 |
| 2025-03-13 | 8.46 | 8.49 | 8.29 | 8.41 | -0.47% | 70,934 | 59,489,311 |
| 2025-03-12 | 8.39 | 8.51 | 8.38 | 8.45 | +0.72% | 99,588 | 84,084,589 |
| 2025-03-11 | 8.23 | 8.42 | 8.17 | 8.39 | +1.21% | 89,135 | 73,963,451 |
| 2025-03-10 | 8.29 | 8.35 | 8.22 | 8.29 | +0.85% | 65,926 | 54,577,849 |
| 2025-03-07 | 8.31 | 8.38 | 8.21 | 8.22 | -1.79% | 83,653 | 69,236,240 |
| 2025-03-06 | 8.33 | 8.44 | 8.27 | 8.37 | +0.72% | 106,133 | 88,683,049 |
| 2025-03-05 | 8.31 | 8.41 | 8.24 | 8.31 | -0.24% | 83,946 | 69,812,306 |
| 2025-03-04 | 8.28 | 8.35 | 8.17 | 8.33 | +0.24% | 72,698 | 60,056,277 |
| 2025-03-03 | 8.49 | 8.5 | 8.24 | 8.31 | -1.42% | 145,325 | 121,337,414 |
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：