股票概览
8.45
-0.71%
-0.06
8.47
开盘价
8.51
最高价
8.3
最低价
112,740
成交量
数据更新至: 2025-03-25
技术指标
8.47
MA5 (5日均线)
8.48
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 | 8.47 | 8.51 | 8.3 | 8.45 | -0.71% | 112,740 | 94,531,629 |
| 2025-03-24 | 8.65 | 8.7 | 8.3 | 8.51 | -0.35% | 219,052 | 185,799,254 |
| 2025-03-21 | 8.43 | 8.69 | 8.42 | 8.54 | +0.47% | 271,159 | 232,806,781 |
| 2025-03-20 | 8.31 | 8.6 | 8.31 | 8.5 | +1.92% | 257,124 | 217,664,111 |
| 2025-03-19 | 8.42 | 8.47 | 8.32 | 8.34 | -2.34% | 224,977 | 188,429,429 |
| 2025-03-18 | 8.44 | 8.65 | 8.31 | 8.54 | +0.95% | 373,627 | 316,830,902 |
| 2025-03-17 | 8.61 | 8.7 | 8.33 | 8.46 | -2.87% | 492,482 | 416,103,300 |
| 2025-03-14 | 8.43 | 9.2 | 8.24 | 8.71 | +4.19% | 597,217 | 528,711,812 |
| 2025-03-13 | 8.29 | 8.48 | 8.24 | 8.36 | -0.24% | 252,545 | 211,098,358 |
| 2025-03-12 | 7.89 | 8.56 | 7.88 | 8.38 | +6.08% | 401,799 | 334,676,969 |
| 2025-03-11 | 7.81 | 7.9 | 7.73 | 7.9 | +0.25% | 91,442 | 71,532,325 |
| 2025-03-10 | 7.82 | 7.89 | 7.81 | 7.88 | +0.51% | 44,747 | 35,166,695 |
| 2025-03-07 | 7.78 | 7.89 | 7.76 | 7.84 | +0.26% | 69,437 | 54,422,385 |
| 2025-03-06 | 7.72 | 7.83 | 7.66 | 7.82 | +1.56% | 71,234 | 55,168,676 |
| 2025-03-05 | 7.75 | 7.78 | 7.66 | 7.7 | -1.03% | 45,618 | 35,104,904 |
| 2025-03-04 | 7.75 | 7.78 | 7.72 | 7.78 | +0.52% | 36,142 | 28,030,245 |
| 2025-03-03 | 7.8 | 7.85 | 7.72 | 7.74 | -0.77% | 49,922 | 38,864,433 |
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：