股票概览
8.42
-0.12%
-0.01
8.43
开盘价
8.45
最高价
8.38
最低价
85,732
成交量
数据更新至: 2025-03-25
技术指标
8.55
MA5 (5日均线)
8.57
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 | 8.43 | 8.45 | 8.38 | 8.42 | -0.12% | 85,732 | 72,117,967 |
| 2025-03-24 | 8.54 | 8.56 | 8.33 | 8.43 | -1.29% | 272,575 | 229,593,359 |
| 2025-03-21 | 8.75 | 8.75 | 8.52 | 8.54 | -2.4% | 351,442 | 303,163,661 |
| 2025-03-20 | 8.73 | 8.83 | 8.62 | 8.75 | +1.51% | 387,638 | 338,362,537 |
| 2025-03-19 | 8.65 | 8.66 | 8.58 | 8.62 | -0.35% | 183,194 | 157,679,319 |
| 2025-03-18 | 8.63 | 8.71 | 8.61 | 8.65 | +0.35% | 233,785 | 202,198,863 |
| 2025-03-17 | 8.63 | 8.67 | 8.6 | 8.62 | 0% | 211,405 | 182,403,098 |
| 2025-03-14 | 8.49 | 8.62 | 8.46 | 8.62 | +1.53% | 304,509 | 260,600,808 |
| 2025-03-13 | 8.59 | 8.61 | 8.43 | 8.49 | -1.28% | 213,802 | 181,402,347 |
| 2025-03-12 | 8.7 | 8.71 | 8.6 | 8.6 | +0.47% | 204,640 | 176,758,132 |
| 2025-03-11 | 8.54 | 8.62 | 8.44 | 8.56 | -1.15% | 324,895 | 276,739,431 |
| 2025-03-10 | 8.78 | 8.85 | 8.62 | 8.66 | -1.03% | 269,930 | 234,807,038 |
| 2025-03-07 | 8.75 | 8.81 | 8.69 | 8.75 | -0.11% | 220,345 | 192,746,030 |
| 2025-03-06 | 8.74 | 8.8 | 8.67 | 8.76 | +0.81% | 254,236 | 222,441,728 |
| 2025-03-05 | 8.78 | 8.81 | 8.63 | 8.69 | -0.91% | 222,793 | 193,372,703 |
| 2025-03-04 | 8.77 | 8.79 | 8.71 | 8.77 | -0.68% | 199,064 | 174,261,277 |
| 2025-03-03 | 8.8 | 8.99 | 8.76 | 8.83 | +1.03% | 354,991 | 315,428,227 |
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：