股票概览
8.65
-0.12%
-0.01
8.67
开盘价
8.74
最高价
8.59
最低价
87,627
成交量
数据更新至: 2025-03-25
技术指标
8.78
MA5 (5日均线)
8.76
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 | 8.67 | 8.74 | 8.59 | 8.65 | -0.12% | 87,627 | 75,971,016 |
| 2025-03-24 | 8.75 | 8.78 | 8.51 | 8.66 | -1.03% | 188,972 | 163,057,029 |
| 2025-03-21 | 8.9 | 8.95 | 8.7 | 8.75 | -2.02% | 204,490 | 180,258,647 |
| 2025-03-20 | 8.9 | 9.02 | 8.88 | 8.93 | +0.34% | 195,483 | 175,219,348 |
| 2025-03-19 | 8.93 | 8.96 | 8.82 | 8.9 | -0.67% | 201,633 | 179,362,208 |
| 2025-03-18 | 8.76 | 9.14 | 8.75 | 8.96 | +2.52% | 378,610 | 339,350,064 |
| 2025-03-17 | 8.77 | 8.8 | 8.69 | 8.74 | +0.34% | 138,479 | 120,958,696 |
| 2025-03-14 | 8.61 | 8.72 | 8.54 | 8.71 | +1.16% | 196,258 | 169,718,237 |
| 2025-03-13 | 8.7 | 8.72 | 8.5 | 8.61 | -1.15% | 147,048 | 126,158,752 |
| 2025-03-12 | 8.74 | 8.76 | 8.67 | 8.71 | -0.23% | 133,860 | 116,564,834 |
| 2025-03-11 | 8.61 | 8.78 | 8.6 | 8.73 | +0.46% | 152,316 | 132,421,153 |
| 2025-03-10 | 8.69 | 8.75 | 8.66 | 8.69 | 0% | 135,274 | 117,688,198 |
| 2025-03-07 | 8.78 | 8.79 | 8.64 | 8.69 | -1.14% | 192,242 | 167,514,041 |
| 2025-03-06 | 8.82 | 8.86 | 8.75 | 8.79 | 0% | 202,681 | 178,093,252 |
| 2025-03-05 | 8.78 | 8.92 | 8.72 | 8.79 | +0.11% | 214,926 | 189,172,871 |
| 2025-03-04 | 8.7 | 8.85 | 8.58 | 8.78 | -1.24% | 275,431 | 241,492,931 |
| 2025-03-03 | 8.93 | 9.14 | 8.82 | 8.89 | +1.14% | 442,221 | 397,427,351 |
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：