股票概览
8.1
+3.85%
+0.3
7.79
开盘价
8.16
最高价
7.73
最低价
1,688,143
成交量
数据更新至: 2025-03-25
技术指标
8.01
MA5 (5日均线)
8.09
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 | 7.79 | 8.16 | 7.73 | 8.1 | +3.85% | 1,688,143 | 1,356,343,110 |
| 2025-03-24 | 7.94 | 7.98 | 7.62 | 7.8 | -1.76% | 1,484,746 | 1,150,970,898 |
| 2025-03-21 | 8.09 | 8.09 | 7.88 | 7.94 | -2.22% | 1,522,651 | 1,217,082,871 |
| 2025-03-20 | 8.1 | 8.24 | 8.07 | 8.12 | +0.25% | 1,108,517 | 902,092,816 |
| 2025-03-19 | 8.17 | 8.17 | 8.08 | 8.1 | -0.98% | 1,011,402 | 819,299,735 |
| 2025-03-18 | 8.24 | 8.27 | 8.15 | 8.18 | -0.49% | 1,183,806 | 968,932,895 |
| 2025-03-17 | 8.15 | 8.31 | 8.14 | 8.22 | +0.86% | 1,661,593 | 1,370,560,365 |
| 2025-03-14 | 8.06 | 8.18 | 8.03 | 8.15 | +1.12% | 1,417,829 | 1,150,848,601 |
| 2025-03-13 | 8.21 | 8.22 | 8.01 | 8.06 | -1.83% | 1,612,894 | 1,303,446,366 |
| 2025-03-12 | 8.16 | 8.3 | 8.13 | 8.21 | +0.98% | 1,763,999 | 1,451,326,283 |
| 2025-03-11 | 8.07 | 8.15 | 8.05 | 8.13 | -0.97% | 1,452,510 | 1,176,560,281 |
| 2025-03-10 | 8.2 | 8.3 | 8.15 | 8.21 | +0.12% | 1,404,850 | 1,156,383,587 |
| 2025-03-07 | 8.32 | 8.33 | 8.16 | 8.2 | -2.03% | 2,029,600 | 1,668,596,004 |
| 2025-03-06 | 8.26 | 8.43 | 8.25 | 8.37 | +1.58% | 2,218,143 | 1,853,747,388 |
| 2025-03-05 | 8.27 | 8.35 | 8.16 | 8.24 | -0.36% | 1,631,274 | 1,342,993,933 |
| 2025-03-04 | 8.1 | 8.37 | 8.05 | 8.27 | +0.12% | 1,852,361 | 1,525,881,267 |
| 2025-03-03 | 8.17 | 8.45 | 8.02 | 8.26 | +1.23% | 2,372,602 | 1,958,847,758 |
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：