股票概览
8.65
-1.26%
-0.11
8.76
开盘价
8.78
最高价
8.57
最低价
39,852
成交量
数据更新至: 2025-03-25
技术指标
8.92
MA5 (5日均线)
9.06
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 | 8.76 | 8.78 | 8.57 | 8.65 | -1.26% | 39,852 | 34,404,518 |
| 2025-03-24 | 8.93 | 8.97 | 8.61 | 8.76 | -1.46% | 78,387 | 68,891,359 |
| 2025-03-21 | 9.09 | 9.12 | 8.86 | 8.89 | -2.52% | 66,894 | 59,971,539 |
| 2025-03-20 | 9.18 | 9.22 | 9.1 | 9.12 | -0.44% | 47,678 | 43,610,400 |
| 2025-03-19 | 9.23 | 9.26 | 9.12 | 9.16 | -1.19% | 47,322 | 43,492,392 |
| 2025-03-18 | 9.35 | 9.39 | 9.19 | 9.27 | -0.86% | 77,714 | 71,998,812 |
| 2025-03-17 | 9.45 | 9.6 | 9.33 | 9.35 | -0.11% | 130,392 | 122,884,360 |
| 2025-03-14 | 9.04 | 9.39 | 9.03 | 9.36 | +3.88% | 176,500 | 163,216,965 |
| 2025-03-13 | 9.04 | 9.06 | 8.81 | 9.01 | -0.44% | 75,412 | 67,383,572 |
| 2025-03-12 | 9 | 9.15 | 8.98 | 9.05 | +0.33% | 73,208 | 66,253,158 |
| 2025-03-11 | 8.92 | 9.03 | 8.84 | 9.02 | +0.11% | 70,106 | 62,518,669 |
| 2025-03-10 | 8.94 | 9.1 | 8.88 | 9.01 | +0.67% | 68,848 | 61,970,376 |
| 2025-03-07 | 9.07 | 9.12 | 8.91 | 8.95 | -1.32% | 84,066 | 75,846,847 |
| 2025-03-06 | 8.99 | 9.14 | 8.88 | 9.07 | +0.89% | 117,339 | 106,078,955 |
| 2025-03-05 | 8.89 | 9.1 | 8.83 | 8.99 | +0.78% | 100,728 | 90,149,315 |
| 2025-03-04 | 9.02 | 9.05 | 8.82 | 8.92 | -1.98% | 110,656 | 98,381,094 |
| 2025-03-03 | 9.16 | 9.29 | 8.91 | 9.1 | -2.78% | 187,763 | 170,424,086 |
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：