股票概览
8.22
-2.38%
-0.2
8.35
开盘价
8.37
最高价
8.17
最低价
29,203
成交量
数据更新至: 2025-03-25
技术指标
8.68
MA5 (5日均线)
8.99
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 | 8.35 | 8.37 | 8.17 | 8.22 | -2.38% | 29,203 | 24,076,699 |
| 2025-03-24 | 8.71 | 8.91 | 8.21 | 8.42 | -3.99% | 61,558 | 52,257,939 |
| 2025-03-21 | 8.96 | 8.99 | 8.62 | 8.77 | -1.79% | 46,892 | 41,075,136 |
| 2025-03-20 | 9.02 | 9.09 | 8.9 | 8.93 | -1.33% | 30,389 | 27,263,801 |
| 2025-03-19 | 9.09 | 9.15 | 8.98 | 9.05 | -0.98% | 36,856 | 33,273,697 |
| 2025-03-18 | 9.16 | 9.2 | 8.97 | 9.14 | +0.33% | 46,214 | 41,935,755 |
| 2025-03-17 | 9.42 | 9.49 | 9.07 | 9.11 | -3.19% | 68,378 | 62,913,922 |
| 2025-03-14 | 9.37 | 9.49 | 9.17 | 9.41 | +0.43% | 74,455 | 69,652,052 |
| 2025-03-13 | 9.55 | 9.55 | 9.23 | 9.37 | -1.37% | 54,875 | 51,483,981 |
| 2025-03-12 | 9.3 | 9.65 | 9.19 | 9.5 | +1.93% | 91,522 | 86,651,950 |
| 2025-03-11 | 9.1 | 9.36 | 9.1 | 9.32 | +0.76% | 91,854 | 84,852,962 |
| 2025-03-10 | 8.75 | 9.29 | 8.73 | 9.25 | +5.96% | 144,050 | 130,405,327 |
| 2025-03-07 | 8.65 | 8.83 | 8.65 | 8.73 | +0.34% | 61,262 | 53,644,793 |
| 2025-03-06 | 8.66 | 8.71 | 8.49 | 8.7 | +0.35% | 78,958 | 68,210,369 |
| 2025-03-05 | 8.72 | 8.96 | 8.6 | 8.67 | +0.12% | 76,747 | 66,968,364 |
| 2025-03-04 | 8.61 | 8.7 | 8.5 | 8.66 | +0.35% | 38,646 | 33,286,924 |
| 2025-03-03 | 8.58 | 8.77 | 8.5 | 8.63 | 0% | 60,978 | 52,578,470 |
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：