股票概览
8.81
+0.92%
+0.08
8.76
开盘价
8.86
最高价
8.71
最低价
184,645
成交量
数据更新至: 2025-03-25
技术指标
8.87
MA5 (5日均线)
8.92
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 | 8.76 | 8.86 | 8.71 | 8.81 | +0.92% | 184,645 | 162,089,003 |
| 2025-03-24 | 8.9 | 8.97 | 8.65 | 8.73 | -1.36% | 289,355 | 253,652,356 |
| 2025-03-21 | 8.99 | 9.02 | 8.8 | 8.85 | -1.45% | 317,934 | 282,494,799 |
| 2025-03-20 | 8.99 | 9.1 | 8.95 | 8.98 | -0.11% | 262,323 | 236,317,225 |
| 2025-03-19 | 9 | 9.04 | 8.95 | 8.99 | -0.44% | 225,722 | 202,835,030 |
| 2025-03-18 | 9.03 | 9.06 | 8.95 | 9.03 | -0.11% | 183,197 | 165,180,569 |
| 2025-03-17 | 9.03 | 9.08 | 8.98 | 9.04 | +0.11% | 185,636 | 167,845,775 |
| 2025-03-14 | 9 | 9.04 | 8.92 | 9.03 | -0.11% | 320,333 | 287,705,766 |
| 2025-03-13 | 8.77 | 9.06 | 8.76 | 9.04 | +3.43% | 513,819 | 460,503,380 |
| 2025-03-12 | 8.82 | 8.85 | 8.73 | 8.74 | -0.91% | 128,912 | 112,893,563 |
| 2025-03-11 | 8.79 | 8.86 | 8.72 | 8.82 | 0% | 211,007 | 185,441,192 |
| 2025-03-10 | 8.61 | 8.83 | 8.59 | 8.82 | +2.68% | 341,795 | 299,200,699 |
| 2025-03-07 | 8.51 | 8.65 | 8.47 | 8.59 | +0.82% | 203,996 | 175,206,227 |
| 2025-03-06 | 8.4 | 8.54 | 8.38 | 8.52 | +1.67% | 186,359 | 158,016,661 |
| 2025-03-05 | 8.45 | 8.46 | 8.33 | 8.38 | -0.95% | 178,108 | 149,204,558 |
| 2025-03-04 | 8.56 | 8.56 | 8.45 | 8.46 | -1.28% | 205,007 | 173,875,297 |
| 2025-03-03 | 8.55 | 8.65 | 8.55 | 8.57 | +0.35% | 132,410 | 113,836,295 |
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：