股票概览
8.33
+0.12%
+0.01
8.33
开盘价
8.38
最高价
8.29
最低价
47,183
成交量
数据更新至: 2025-03-25
技术指标
8.37
MA5 (5日均线)
8.33
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 | 8.33 | 8.38 | 8.29 | 8.33 | +0.12% | 47,183 | 39,345,172 |
| 2025-03-24 | 8.39 | 8.41 | 8.21 | 8.32 | -0.48% | 117,835 | 97,920,824 |
| 2025-03-21 | 8.37 | 8.45 | 8.31 | 8.36 | -0.36% | 81,028 | 67,888,250 |
| 2025-03-20 | 8.45 | 8.49 | 8.37 | 8.39 | -0.71% | 89,730 | 75,513,754 |
| 2025-03-19 | 8.49 | 8.53 | 8.4 | 8.45 | -0.59% | 106,101 | 89,730,910 |
| 2025-03-18 | 8.46 | 8.82 | 8.4 | 8.5 | +0.95% | 347,158 | 299,967,349 |
| 2025-03-17 | 8.19 | 8.46 | 8.18 | 8.42 | +2.81% | 156,151 | 130,301,819 |
| 2025-03-14 | 8.18 | 8.21 | 8.13 | 8.19 | +0.24% | 78,241 | 64,014,752 |
| 2025-03-13 | 8.15 | 8.18 | 8.08 | 8.17 | +0.62% | 95,546 | 77,705,667 |
| 2025-03-12 | 8.1 | 8.14 | 8.06 | 8.12 | +0.25% | 76,266 | 61,790,853 |
| 2025-03-11 | 8.02 | 8.1 | 7.98 | 8.1 | +0.5% | 68,552 | 55,237,619 |
| 2025-03-10 | 7.97 | 8.06 | 7.96 | 8.06 | +1% | 71,048 | 57,062,928 |
| 2025-03-07 | 8.01 | 8.04 | 7.96 | 7.98 | -0.5% | 69,002 | 55,193,282 |
| 2025-03-06 | 8.01 | 8.04 | 7.97 | 8.02 | +0.25% | 82,336 | 65,933,859 |
| 2025-03-05 | 8.06 | 8.07 | 7.94 | 8 | -0.62% | 81,541 | 65,077,757 |
| 2025-03-04 | 8.04 | 8.1 | 8.03 | 8.05 | +0.25% | 55,569 | 44,773,160 |
| 2025-03-03 | 8.09 | 8.15 | 8 | 8.03 | -0.74% | 92,716 | 74,827,372 |
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：