股票概览
8.28
+0.61%
+0.05
8.24
开盘价
8.29
最高价
8.21
最低价
189,415
成交量
数据更新至: 2025-03-25
技术指标
8.27
MA5 (5日均线)
8.29
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 | 8.24 | 8.29 | 8.21 | 8.28 | +0.61% | 189,415 | 156,526,586 |
| 2025-03-24 | 8.28 | 8.31 | 8.19 | 8.23 | -0.36% | 341,842 | 281,539,188 |
| 2025-03-21 | 8.31 | 8.41 | 8.26 | 8.26 | -0.72% | 491,397 | 409,638,383 |
| 2025-03-20 | 8.28 | 8.35 | 8.27 | 8.32 | +0.48% | 314,907 | 262,008,947 |
| 2025-03-19 | 8.34 | 8.36 | 8.26 | 8.28 | -0.84% | 366,444 | 304,140,994 |
| 2025-03-18 | 8.4 | 8.42 | 8.34 | 8.35 | -0.48% | 291,092 | 243,521,879 |
| 2025-03-17 | 8.37 | 8.43 | 8.37 | 8.39 | +0.36% | 398,250 | 334,507,017 |
| 2025-03-14 | 8.22 | 8.37 | 8.21 | 8.36 | +1.58% | 595,653 | 495,301,381 |
| 2025-03-13 | 8.23 | 8.28 | 8.2 | 8.23 | -0.12% | 305,259 | 251,613,509 |
| 2025-03-12 | 8.21 | 8.3 | 8.18 | 8.24 | +0.49% | 344,104 | 283,627,064 |
| 2025-03-11 | 8.17 | 8.21 | 8.15 | 8.2 | -0.12% | 330,435 | 269,993,789 |
| 2025-03-10 | 8.29 | 8.3 | 8.2 | 8.21 | -0.97% | 382,171 | 314,527,682 |
| 2025-03-07 | 8.35 | 8.36 | 8.28 | 8.29 | -1.07% | 357,816 | 297,665,577 |
| 2025-03-06 | 8.35 | 8.4 | 8.3 | 8.38 | +0.48% | 384,812 | 321,387,644 |
| 2025-03-05 | 8.34 | 8.38 | 8.29 | 8.34 | -0.12% | 348,939 | 290,736,112 |
| 2025-03-04 | 8.37 | 8.38 | 8.32 | 8.35 | -0.36% | 293,288 | 244,695,410 |
| 2025-03-03 | 8.41 | 8.47 | 8.36 | 8.38 | -0.36% | 443,110 | 372,896,620 |
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：