股票概览
8.61
+0.58%
+0.05
8.54
开盘价
8.62
最高价
8.54
最低价
113,467
成交量
数据更新至: 2025-03-25
技术指标
8.71
MA5 (5日均线)
8.74
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 | 8.54 | 8.62 | 8.54 | 8.61 | +0.58% | 113,467 | 97,322,698 |
| 2025-03-24 | 8.69 | 8.71 | 8.47 | 8.56 | -1.61% | 287,313 | 246,297,570 |
| 2025-03-21 | 8.76 | 8.79 | 8.63 | 8.7 | -0.91% | 250,518 | 218,114,668 |
| 2025-03-20 | 8.92 | 8.93 | 8.76 | 8.78 | -1.24% | 256,901 | 226,989,339 |
| 2025-03-19 | 8.91 | 8.98 | 8.82 | 8.89 | -0.34% | 360,678 | 320,284,509 |
| 2025-03-18 | 8.77 | 8.99 | 8.73 | 8.92 | +1.94% | 433,514 | 385,416,390 |
| 2025-03-17 | 8.79 | 8.81 | 8.73 | 8.75 | -0.34% | 258,241 | 226,596,775 |
| 2025-03-14 | 8.9 | 8.95 | 8.75 | 8.78 | +0.69% | 404,962 | 356,164,067 |
| 2025-03-13 | 8.65 | 8.8 | 8.63 | 8.72 | +0.93% | 350,174 | 305,109,704 |
| 2025-03-12 | 8.58 | 8.68 | 8.56 | 8.64 | +0.7% | 265,998 | 229,593,014 |
| 2025-03-11 | 8.48 | 8.58 | 8.44 | 8.58 | +0.7% | 171,555 | 146,073,868 |
| 2025-03-10 | 8.5 | 8.53 | 8.46 | 8.52 | -0.12% | 132,223 | 112,286,925 |
| 2025-03-07 | 8.51 | 8.59 | 8.5 | 8.53 | -0.23% | 180,955 | 154,721,702 |
| 2025-03-06 | 8.53 | 8.56 | 8.49 | 8.55 | +0.23% | 186,703 | 159,242,125 |
| 2025-03-05 | 8.5 | 8.53 | 8.44 | 8.53 | +0.47% | 154,716 | 131,368,746 |
| 2025-03-04 | 8.43 | 8.52 | 8.4 | 8.49 | +0.59% | 161,728 | 136,860,722 |
| 2025-03-03 | 8.46 | 8.54 | 8.41 | 8.44 | -0.35% | 179,748 | 152,359,117 |
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：