股票概览
8.4
+0.48%
+0.04
8.44
开盘价
8.44
最高价
8.26
最低价
21,130
成交量
数据更新至: 2025-03-25
技术指标
8.56
MA5 (5日均线)
8.60
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 | 8.44 | 8.44 | 8.26 | 8.4 | +0.48% | 21,130 | 17,610,847 |
| 2025-03-24 | 8.62 | 8.62 | 8.22 | 8.36 | -3.02% | 49,356 | 41,398,608 |
| 2025-03-21 | 8.65 | 8.72 | 8.53 | 8.62 | -0.69% | 38,967 | 33,655,161 |
| 2025-03-20 | 8.73 | 8.95 | 8.66 | 8.68 | -0.69% | 46,850 | 41,260,098 |
| 2025-03-19 | 8.8 | 8.98 | 8.68 | 8.74 | -1.02% | 38,178 | 33,467,069 |
| 2025-03-18 | 8.67 | 8.86 | 8.46 | 8.83 | +1.85% | 50,782 | 44,212,204 |
| 2025-03-17 | 8.76 | 8.96 | 8.63 | 8.67 | -1.03% | 44,757 | 39,070,333 |
| 2025-03-14 | 8.57 | 8.79 | 8.52 | 8.76 | +2.94% | 69,156 | 59,952,256 |
| 2025-03-13 | 8.47 | 8.51 | 8.34 | 8.51 | +0.59% | 35,837 | 30,231,329 |
| 2025-03-12 | 8.45 | 8.5 | 8.36 | 8.46 | 0% | 32,254 | 27,196,170 |
| 2025-03-11 | 8.3 | 8.46 | 8.29 | 8.46 | +0.83% | 25,667 | 21,510,354 |
| 2025-03-10 | 8.31 | 8.44 | 8.3 | 8.39 | +1.08% | 33,564 | 28,114,352 |
| 2025-03-07 | 8.46 | 8.46 | 8.28 | 8.3 | -2.12% | 38,189 | 31,821,272 |
| 2025-03-06 | 8.39 | 8.55 | 8.39 | 8.48 | +1.44% | 45,770 | 38,878,244 |
| 2025-03-05 | 8.42 | 8.48 | 8.23 | 8.36 | -1.42% | 36,349 | 30,172,918 |
| 2025-03-04 | 8.31 | 8.5 | 8.25 | 8.48 | +1.8% | 47,516 | 39,864,395 |
| 2025-03-03 | 8.5 | 8.6 | 8.3 | 8.33 | -2% | 50,887 | 42,914,977 |
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：